Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dillard's (NY: DDS )

287.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2023 284.46 290.86 283.10 287.57 91,625 +3.24(+1.14%)
May 25, 2023 287.44 288.46 278.79 284.33 128,547 -4.08(-1.41%)
May 24, 2023 289.00 295.21 285.30 288.41 165,967 +6.72(+2.39%)
May 23, 2023 287.05 293.01 281.56 281.69 178,940 -7.03(-2.43%)
May 22, 2023 285.08 299.71 284.42 288.72 336,794 +10.72(+3.86%)
May 19, 2023 291.60 293.53 275.47 278.00 182,215 -14.93(-5.10%)
May 18, 2023 296.25 297.54 287.45 292.93 107,461 -1.88(-0.64%)
May 17, 2023 282.92 296.15 282.92 294.81 177,261 +15.22(+5.44%)
May 16, 2023 288.51 290.45 278.62 279.59 133,659 -11.70(-4.02%)
May 15, 2023 285.60 292.20 284.34 291.29 145,577 +7.56(+2.66%)
May 12, 2023 281.39 287.72 281.39 283.73 195,360 +0.55(+0.19%)
May 11, 2023 279.50 293.85 274.71 283.18 329,133 +0.67(+0.24%)
May 10, 2023 290.41 292.30 279.41 282.51 247,550 -5.59(-1.94%)
May 09, 2023 285.37 289.47 282.23 288.10 191,788 -2.58(-0.89%)
May 08, 2023 297.80 299.28 287.38 290.68 186,012 -6.35(-2.14%)
May 05, 2023 286.84 297.62 286.84 297.03 201,969 +13.07(+4.60%)
May 04, 2023 286.09 287.01 280.74 283.96 271,412 -4.12(-1.43%)
May 03, 2023 296.16 297.49 288.02 288.08 197,587 -5.99(-2.04%)
May 02, 2023 291.88 295.79 287.25 294.07 175,059 +0.18(+0.06%)
May 01, 2023 295.75 300.50 293.72 293.89 154,903 -4.50(-1.51%)
Apr 28, 2023 296.01 302.44 296.00 298.39 95,497 +0.73(+0.25%)
Apr 27, 2023 299.61 302.04 294.69 297.66 121,233 -0.51(-0.17%)
Apr 26, 2023 297.52 301.23 295.43 298.17 153,974 +0.53(+0.18%)
Apr 25, 2023 309.09 309.60 297.64 297.64 161,257 -14.42(-4.62%)
Apr 24, 2023 313.10 313.38 309.61 312.06 100,967 -1.01(-0.32%)
Apr 21, 2023 316.20 316.20 311.25 313.07 81,821 -0.84(-0.27%)
Apr 20, 2023 312.00 322.92 310.95 313.91 114,153 +0.77(+0.25%)
Apr 19, 2023 301.97 313.23 299.73 313.14 146,092 +6.64(+2.17%)
Apr 18, 2023 304.94 306.58 299.96 306.50 126,408 +2.32(+0.76%)
Apr 17, 2023 302.00 304.71 298.58 304.18 152,823 +4.34(+1.45%)
Apr 14, 2023 300.74 305.93 296.50 299.84 153,524 +2.44(+0.82%)
Apr 13, 2023 297.09 302.09 292.86 297.40 168,708 +2.15(+0.73%)
Apr 12, 2023 305.32 307.10 295.18 295.25 205,326 -8.06(-2.66%)
Apr 11, 2023 310.61 313.30 300.74 303.31 191,014 -4.44(-1.44%)
Apr 10, 2023 299.12 314.40 299.12 307.75 202,114 +8.64(+2.89%)
Apr 06, 2023 301.34 302.76 298.61 299.11 131,416 -2.79(-0.92%)
Apr 05, 2023 305.00 306.99 298.84 301.90 158,050 -6.35(-2.06%)
Apr 04, 2023 314.32 316.62 306.16 308.25 118,850 -2.62(-0.84%)
Apr 03, 2023 309.25 313.11 304.50 310.87 171,832 +3.19(+1.04%)
Mar 31, 2023 300.63 308.56 300.24 307.68 114,839 +9.32(+3.12%)
Mar 30, 2023 304.72 304.72 298.24 298.36 122,111 -1.77(-0.59%)
Mar 29, 2023 298.61 301.70 293.23 300.13 165,714 +0.96(+0.32%)
Mar 28, 2023 300.44 307.26 298.79 299.17 144,931 -0.89(-0.30%)
Mar 27, 2023 303.49 303.49 288.43 300.06 145,453 -1.69(-0.56%)
Mar 24, 2023 301.33 303.86 295.60 301.75 120,142 -3.16(-1.04%)
Mar 23, 2023 310.54 313.98 299.80 304.91 140,841 -1.73(-0.56%)
Mar 22, 2023 323.62 325.88 306.62 306.64 149,486 -15.00(-4.66%)
Mar 21, 2023 329.80 335.10 321.55 321.64 132,146 +0.53(+0.17%)
Mar 20, 2023 319.35 329.55 318.15 321.11 99,001 +3.88(+1.22%)
Mar 17, 2023 321.88 325.13 317.23 317.23 177,783 -8.00(-2.46%)
Mar 16, 2023 322.17 331.36 320.62 325.23 141,799 -2.19(-0.67%)
Mar 15, 2023 325.94 330.79 319.56 327.42 157,932 -4.66(-1.40%)
Mar 14, 2023 344.68 346.33 327.29 332.08 147,260 -3.86(-1.15%)
Mar 13, 2023 327.38 341.59 325.85 335.94 209,195 +0.34(+0.10%)
Mar 10, 2023 338.21 343.85 332.28 335.60 110,386 -4.31(-1.27%)
Mar 09, 2023 353.41 354.76 337.81 339.90 163,891 -15.36(-4.32%)
Mar 08, 2023 356.08 358.16 349.25 355.26 97,001 +1.08(+0.30%)
Mar 07, 2023 355.95 363.76 352.77 354.18 157,807 +1.59(+0.45%)
Mar 06, 2023 363.76 364.59 350.83 352.60 108,684 -8.04(-2.23%)
Mar 03, 2023 357.16 361.80 349.82 360.64 94,473 +5.25(+1.48%)
Mar 02, 2023 358.52 362.99 352.31 355.39 108,736 +0.76(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.