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

Dillard's (NY: DDS )

444.10 +26.89 (+6.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 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 (%)
Jan 31, 2023 364.10 372.21 364.10 371.77 114,919 +6.45(+1.76%)
Jan 30, 2023 356.36 369.50 356.36 365.33 135,504 +6.47(+1.80%)
Jan 27, 2023 364.75 368.45 357.64 358.86 116,682 -5.52(-1.51%)
Jan 26, 2023 362.12 364.74 354.05 364.38 89,508 +5.35(+1.49%)
Jan 25, 2023 346.99 361.50 344.29 359.03 158,583 +10.70(+3.07%)
Jan 24, 2023 351.22 352.73 346.99 348.33 93,715 -5.94(-1.68%)
Jan 23, 2023 346.67 358.40 344.96 354.27 146,980 +7.35(+2.12%)
Jan 20, 2023 352.48 352.48 341.05 346.91 146,024 -5.52(-1.57%)
Jan 19, 2023 354.07 355.04 347.21 352.43 103,886 -4.10(-1.15%)
Jan 18, 2023 361.26 364.75 349.99 356.54 124,026 -0.49(-0.14%)
Jan 17, 2023 350.68 357.11 346.15 357.03 155,432 +3.82(+1.08%)
Jan 13, 2023 345.29 355.75 343.53 353.21 138,799 +7.73(+2.24%)
Jan 12, 2023 337.87 345.72 332.96 345.48 155,757 +8.67(+2.57%)
Jan 11, 2023 317.93 341.52 317.93 336.81 210,807 +21.61(+6.86%)
Jan 10, 2023 312.72 316.48 308.03 315.20 113,280 +6.12(+1.98%)
Jan 09, 2023 312.44 312.98 303.84 309.07 148,550 -5.10(-1.62%)
Jan 06, 2023 307.54 320.71 304.42 314.18 128,016 +8.13(+2.66%)
Jan 05, 2023 303.54 310.16 300.88 306.05 113,464 -1.99(-0.64%)
Jan 04, 2023 305.98 310.24 300.01 308.04 140,411 +7.38(+2.46%)
Jan 03, 2023 305.43 307.49 298.39 300.65 162,571 -4.85(-1.59%)
Dec 30, 2022 301.84 309.97 296.81 305.50 124,940 +3.00(+0.99%)
Dec 29, 2022 299.30 305.39 296.67 302.50 94,976 +7.37(+2.50%)
Dec 28, 2022 306.06 306.34 291.20 295.13 100,278 -11.77(-3.84%)
Dec 27, 2022 302.60 308.19 299.10 306.90 132,256 +6.03(+2.00%)
Dec 23, 2022 293.40 302.33 292.52 300.88 85,985 +6.69(+2.27%)
Dec 22, 2022 292.49 295.00 284.91 294.19 110,550 -1.25(-0.42%)
Dec 21, 2022 293.27 298.28 290.12 295.44 136,342 +7.24(+2.51%)
Dec 20, 2022 282.65 293.55 282.65 288.20 134,493 +3.04(+1.07%)
Dec 19, 2022 283.10 286.03 277.08 285.16 135,028 +2.54(+0.90%)
Dec 16, 2022 287.88 290.14 279.00 282.62 182,909 -10.69(-3.65%)
Dec 15, 2022 292.75 299.17 285.63 293.31 180,918 -4.08(-1.37%)
Dec 14, 2022 292.69 298.50 291.60 297.39 139,796 +3.07(+1.04%)
Dec 13, 2022 307.65 314.04 293.41 294.32 186,013 -5.06(-1.69%)
Dec 12, 2022 305.91 305.91 298.40 299.38 201,565 -4.42(-1.45%)
Dec 09, 2022 314.81 315.72 303.58 303.79 137,259 -13.74(-4.33%)
Dec 08, 2022 324.55 326.12 315.46 317.53 122,463 -5.16(-1.60%)
Dec 07, 2022 318.64 327.54 314.11 322.69 109,405 +0.69(+0.22%)
Dec 06, 2022 315.45 322.36 310.98 322.00 125,365 +4.62(+1.45%)
Dec 05, 2022 320.54 326.13 313.49 317.38 133,994 -4.52(-1.41%)
Dec 02, 2022 323.12 326.89 315.66 321.91 111,806 -1.89(-0.58%)
Dec 01, 2022 321.83 328.84 318.96 323.80 130,893 -0.38(-0.12%)
Nov 30, 2022 332.26 332.26 320.31 324.18 185,326 -6.82(-2.06%)
Nov 29, 2022 328.75 337.96 327.15 331.00 177,833 +4.42(+1.35%)
Nov 28, 2022 337.96 339.70 325.70 326.58 164,285 -12.32(-3.64%)
Nov 25, 2022 335.21 340.57 331.94 338.90 61,163 +2.13(+0.63%)
Nov 23, 2022 333.78 340.16 331.58 336.77 123,656 -1.30(-0.38%)
Nov 22, 2022 333.16 339.36 326.10 338.07 190,693 +10.44(+3.19%)
Nov 21, 2022 324.36 329.84 317.47 327.63 247,251 +3.90(+1.21%)
Nov 18, 2022 339.09 339.88 321.30 323.73 306,999 -3.97(-1.21%)
Nov 17, 2022 331.70 336.69 318.33 327.70 177,162 -3.72(-1.12%)
Nov 16, 2022 331.12 337.89 326.07 331.43 165,608 -13.78(-3.99%)
Nov 15, 2022 333.46 352.21 331.92 345.20 206,913 +19.26(+5.91%)
Nov 14, 2022 317.31 333.41 315.67 325.94 253,973 +7.22(+2.26%)
Nov 11, 2022 294.37 323.55 291.64 318.73 348,924 +29.70(+10.28%)
Nov 10, 2022 318.14 318.14 285.59 289.02 426,366 +6.66(+2.36%)
Nov 09, 2022 297.41 297.41 280.85 282.36 202,118 -15.67(-5.26%)
Nov 08, 2022 299.28 306.93 295.69 298.03 205,568 +5.02(+1.71%)
Nov 07, 2022 283.75 299.02 281.38 293.01 237,563 +9.98(+3.52%)
Nov 04, 2022 288.39 289.13 276.43 283.04 87,260 +0.86(+0.30%)
Nov 03, 2022 278.20 293.36 274.56 282.18 105,349 +2.33(+0.83%)
Nov 02, 2022 298.78 301.90 277.62 279.85 248,733 -19.09(-6.39%)
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.