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

Dillard's (NY: DDS )

405.03 +3.22 (+0.80%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 19, 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 (%)
May 31, 2022 264.52 274.45 263.21 271.29 285,566 -0.80(-0.29%)
May 27, 2022 258.22 274.45 256.93 272.09 337,531 +15.17(+5.91%)
May 26, 2022 241.35 262.31 241.35 256.92 427,322 +18.43(+7.73%)
May 25, 2022 212.24 240.34 210.03 238.49 475,688 +26.36(+12.42%)
May 24, 2022 217.16 217.16 201.66 212.13 507,977 -11.91(-5.32%)
May 23, 2022 226.67 234.58 221.79 224.04 437,209 -1.23(-0.55%)
May 20, 2022 242.06 244.18 219.86 225.28 513,906 -20.06(-8.18%)
May 19, 2022 235.13 252.07 233.91 245.34 347,065 +4.14(+1.72%)
May 18, 2022 277.15 277.15 239.90 241.20 708,708 -50.26(-17.24%)
May 17, 2022 291.75 301.45 284.40 291.45 245,091 -1.52(-0.52%)
May 16, 2022 294.89 296.77 284.03 292.97 219,733 +1.70(+0.58%)
May 13, 2022 289.74 296.74 284.29 291.27 294,621 +9.83(+3.49%)
May 12, 2022 269.95 285.33 266.77 281.44 541,950 +26.65(+10.46%)
May 11, 2022 268.12 274.69 252.71 254.78 253,557 -13.37(-4.99%)
May 10, 2022 277.64 282.40 262.26 268.15 245,026 -9.67(-3.48%)
May 09, 2022 272.26 290.63 272.26 277.82 239,349 -0.36(-0.13%)
May 06, 2022 281.55 282.52 270.06 278.18 158,912 -7.37(-2.58%)
May 05, 2022 301.99 306.42 283.45 285.55 212,437 -24.01(-7.76%)
May 04, 2022 288.79 309.61 288.49 309.56 263,029 +21.88(+7.61%)
May 03, 2022 279.65 294.49 279.14 287.67 280,805 +9.77(+3.52%)
May 02, 2022 273.59 278.46 268.64 277.90 222,961 +4.52(+1.65%)
Apr 29, 2022 273.61 280.58 269.87 273.38 344,730 -3.74(-1.35%)
Apr 28, 2022 264.01 287.87 264.01 277.12 366,336 +11.66(+4.39%)
Apr 27, 2022 254.69 266.01 254.69 265.46 330,415 +13.44(+5.33%)
Apr 26, 2022 255.41 257.82 250.72 252.01 191,991 -6.69(-2.58%)
Apr 25, 2022 235.51 260.72 232.17 258.70 397,028 +17.48(+7.25%)
Apr 22, 2022 262.75 264.14 238.14 241.21 346,272 -31.69(-11.61%)
Apr 21, 2022 281.58 281.58 269.67 272.91 184,354 -3.04(-1.10%)
Apr 20, 2022 278.28 280.61 269.37 275.95 177,647 +0.67(+0.24%)
Apr 19, 2022 276.17 280.39 273.23 275.28 171,130 +3.28(+1.21%)
Apr 18, 2022 265.56 275.35 264.80 272.00 177,360 +4.84(+1.81%)
Apr 14, 2022 261.95 270.69 261.95 267.16 165,873 +5.37(+2.05%)
Apr 13, 2022 253.76 266.79 252.52 261.78 176,387 +7.90(+3.11%)
Apr 12, 2022 254.16 262.90 249.88 253.88 165,377 +4.72(+1.89%)
Apr 11, 2022 247.01 257.31 244.51 249.17 156,825 +0.60(+0.24%)
Apr 08, 2022 242.25 256.48 241.16 248.57 200,008 +8.82(+3.68%)
Apr 07, 2022 229.23 241.85 226.76 239.75 205,063 +10.24(+4.46%)
Apr 06, 2022 236.48 237.00 227.46 229.51 215,281 -10.30(-4.30%)
Apr 05, 2022 247.22 250.45 238.37 239.81 99,535 -6.47(-2.63%)
Apr 04, 2022 244.49 253.22 244.49 246.28 146,355 +1.79(+0.73%)
Apr 01, 2022 244.05 253.60 240.71 244.49 158,235 +2.98(+1.23%)
Mar 31, 2022 251.30 253.27 239.66 241.51 162,878 -9.22(-3.68%)
Mar 30, 2022 255.43 256.98 248.64 250.73 117,794 -7.23(-2.80%)
Mar 29, 2022 256.28 258.91 248.31 257.96 159,876 +8.25(+3.31%)
Mar 28, 2022 242.79 249.95 236.06 249.71 173,573 +4.96(+2.03%)
Mar 25, 2022 249.98 251.76 241.85 244.74 166,715 -3.67(-1.48%)
Mar 24, 2022 246.50 249.05 239.99 248.41 154,894 +2.20(+0.89%)
Mar 23, 2022 255.38 258.98 245.44 246.21 158,861 -13.04(-5.03%)
Mar 22, 2022 260.00 268.39 253.17 259.25 187,556 +2.60(+1.01%)
Mar 21, 2022 266.31 272.60 253.68 256.65 360,441 -9.52(-3.58%)
Mar 18, 2022 250.26 266.63 245.15 266.17 480,164 +15.41(+6.15%)
Mar 17, 2022 248.01 252.05 246.37 250.76 153,058 +1.03(+0.41%)
Mar 16, 2022 242.79 252.63 238.30 249.72 263,266 +10.67(+4.46%)
Mar 15, 2022 235.60 240.31 227.28 239.06 221,757 +5.28(+2.26%)
Mar 14, 2022 241.12 246.66 229.37 233.78 305,256 -8.77(-3.61%)
Mar 11, 2022 244.15 246.22 236.94 242.55 177,335 -1.90(-0.78%)
Mar 10, 2022 235.71 244.59 244.44 186,959 +4.35(+1.81%)
Mar 09, 2022 244.35 246.47 236.57 240.09 200,697 +1.12(+0.47%)
Mar 08, 2022 231.03 249.96 228.01 238.98 304,087 +10.86(+4.76%)
Mar 07, 2022 226.62 229.53 222.29 228.12 457,526 -1.00(-0.44%)
Mar 04, 2022 234.52 236.92 224.81 229.11 202,768 -9.79(-4.10%)
Mar 03, 2022 242.47 242.47 233.14 238.91 218,111 -1.66(-0.69%)
Mar 02, 2022 225.47 249.32 225.33 240.57 426,135 +20.95(+9.54%)
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.