Skip to main content

Dillard's (NY: DDS )

433.41 -11.45 (-2.57%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 437.80 446.26 436.47 444.86 100,535 +9.01(+2.07%)
May 20, 2024 440.83 441.58 435.59 435.85 83,001 -1.53(-0.35%)
May 17, 2024 435.83 439.79 427.21 437.38 107,580 +2.93(+0.67%)
May 16, 2024 457.57 460.22 434.45 434.45 153,600 -21.42(-4.70%)
May 15, 2024 458.76 459.44 446.31 455.87 128,085 -2.88(-0.63%)
May 14, 2024 456.50 458.82 443.83 458.75 137,817 +12.23(+2.74%)
May 13, 2024 430.82 448.56 430.82 446.52 92,909 +23.51(+5.56%)
May 10, 2024 425.50 433.05 420.72 423.01 71,786 -0.23(-0.05%)
May 09, 2024 422.12 426.39 416.45 423.24 97,262 -0.23(-0.05%)
May 08, 2024 430.01 430.01 414.72 423.47 104,691 -10.96(-2.52%)
May 07, 2024 451.44 457.38 434.26 434.43 179,427 -14.12(-3.15%)
May 06, 2024 437.00 449.06 437.00 448.55 159,765 +14.55(+3.35%)
May 03, 2024 441.07 441.31 429.00 434.00 66,610 +2.70(+0.63%)
May 02, 2024 430.25 434.82 425.60 431.30 53,460 +8.33(+1.97%)
May 01, 2024 438.57 438.57 421.58 422.97 105,702 -15.02(-3.43%)
Apr 30, 2024 444.11 447.18 433.97 437.99 86,468 -10.41(-2.32%)
Apr 29, 2024 449.00 456.45 444.23 448.40 70,377 -0.57(-0.13%)
Apr 26, 2024 444.20 452.51 439.01 448.97 68,601 +3.54(+0.79%)
Apr 25, 2024 443.04 446.89 435.79 445.43 76,908 -3.84(-0.85%)
Apr 24, 2024 443.59 449.56 439.33 449.27 102,604 +5.17(+1.16%)
Apr 23, 2024 420.00 448.10 418.60 444.10 112,232 +26.89(+6.45%)
Apr 22, 2024 411.15 419.35 408.84 417.21 84,770 +8.78(+2.15%)
Apr 19, 2024 400.04 411.69 400.04 408.43 76,915 +6.62(+1.65%)
Apr 18, 2024 410.36 412.33 401.20 401.81 92,870 -5.71(-1.40%)
Apr 17, 2024 418.65 418.65 406.15 407.52 98,635 -6.86(-1.66%)
Apr 16, 2024 403.53 416.54 398.82 414.38 113,891 +12.27(+3.05%)
Apr 15, 2024 415.84 416.20 397.17 402.11 97,749 -8.48(-2.07%)
Apr 12, 2024 419.65 419.65 405.50 410.59 81,029 -10.73(-2.55%)
Apr 11, 2024 423.71 427.84 412.89 421.32 94,153 +0.46(+0.11%)
Apr 10, 2024 420.39 421.19 410.05 420.86 96,632 -2.53(-0.60%)
Apr 09, 2024 438.83 442.00 421.15 423.39 106,022 -17.18(-3.90%)
Apr 08, 2024 427.75 443.02 427.75 440.57 92,998 +14.12(+3.31%)
Apr 05, 2024 415.90 428.59 415.00 426.45 99,883 +10.12(+2.43%)
Apr 04, 2024 429.86 433.80 415.39 416.33 83,288 -12.80(-2.98%)
Apr 03, 2024 444.00 453.15 429.13 429.13 100,327 -19.59(-4.37%)
Apr 02, 2024 456.50 457.64 441.80 448.72 94,070 -26.82(-5.64%)
Apr 01, 2024 472.50 476.48 466.71 475.54 95,049 +3.90(+0.83%)
Mar 28, 2024 460.20 473.52 459.33 471.64 91,944 +13.59(+2.97%)
Mar 27, 2024 445.53 459.94 443.63 458.05 98,642 +16.37(+3.71%)
Mar 26, 2024 446.55 448.68 441.68 441.68 64,457 +0.66(+0.15%)
Mar 25, 2024 448.99 449.85 440.43 441.02 62,275 -5.94(-1.33%)
Mar 22, 2024 454.08 454.90 444.66 446.96 68,683 -8.98(-1.97%)
Mar 21, 2024 440.51 458.74 440.51 455.93 66,949 +16.52(+3.76%)
Mar 20, 2024 434.61 441.25 429.19 439.41 66,006 +3.64(+0.83%)
Mar 19, 2024 422.19 438.33 422.19 435.77 84,095 +10.06(+2.36%)
Mar 18, 2024 429.72 430.09 419.40 425.71 81,007 -0.96(-0.22%)
Mar 15, 2024 437.11 442.18 423.83 426.67 146,224 -11.32(-2.59%)
Mar 14, 2024 439.59 443.99 435.05 437.99 122,512 -4.39(-0.99%)
Mar 13, 2024 426.94 442.38 425.49 442.38 95,891 +18.64(+4.40%)
Mar 12, 2024 406.47 423.78 406.30 423.74 123,430 +16.68(+4.10%)
Mar 11, 2024 407.46 408.10 399.35 407.06 81,885 +1.82(+0.45%)
Mar 08, 2024 400.02 406.90 396.44 405.24 101,098 +8.49(+2.14%)
Mar 07, 2024 406.45 408.85 394.22 396.75 112,292 +1.88(+0.48%)
Mar 06, 2024 407.44 407.44 392.61 394.88 120,804 -11.69(-2.88%)
Mar 05, 2024 409.77 413.60 404.60 406.57 108,815 -6.72(-1.63%)
Mar 04, 2024 413.71 422.00 411.40 413.29 102,104 +1.98(+0.48%)
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.