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

Dillard's (NY: DDS )

408.10 +0.58 (+0.14%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 18, 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 (%)
Aug 31, 2022 268.28 269.84 263.35 266.79 150,797 -1.53(-0.57%)
Aug 30, 2022 270.72 276.25 262.72 268.32 158,683 -0.41(-0.15%)
Aug 29, 2022 269.15 274.65 267.01 268.73 179,099 -2.90(-1.07%)
Aug 26, 2022 284.90 284.90 271.07 271.63 197,511 -11.99(-4.23%)
Aug 25, 2022 275.38 286.63 275.13 283.62 105,979 +6.94(+2.51%)
Aug 24, 2022 279.30 284.69 274.68 276.68 181,422 -5.56(-1.97%)
Aug 23, 2022 280.18 289.92 279.12 282.23 188,372 +4.95(+1.79%)
Aug 22, 2022 279.76 287.10 275.22 277.28 218,074 -11.47(-3.97%)
Aug 19, 2022 294.19 294.19 284.64 288.75 186,873 -8.46(-2.85%)
Aug 18, 2022 292.98 298.00 288.87 297.21 166,404 +2.56(+0.87%)
Aug 17, 2022 292.27 301.62 287.62 294.65 237,080 +0.16(+0.06%)
Aug 16, 2022 289.18 304.09 284.25 294.49 385,112 +8.45(+2.95%)
Aug 15, 2022 275.40 289.25 273.99 286.04 332,067 +14.43(+5.31%)
Aug 12, 2022 266.66 273.93 263.23 271.61 329,094 +7.97(+3.02%)
Aug 11, 2022 260.27 267.81 245.20 263.64 693,861 +39.80(+17.78%)
Aug 10, 2022 220.64 234.10 220.64 223.85 254,265 +8.78(+4.08%)
Aug 09, 2022 231.44 231.60 213.24 215.07 236,442 -17.81(-7.65%)
Aug 08, 2022 216.72 234.72 216.72 232.88 272,585 +17.79(+8.27%)
Aug 05, 2022 213.41 218.84 212.54 215.09 147,656 +0.41(+0.19%)
Aug 04, 2022 217.38 217.97 211.28 214.68 133,339 -3.44(-1.58%)
Aug 03, 2022 214.57 222.50 212.08 218.12 201,186 +8.12(+3.87%)
Aug 02, 2022 206.83 215.02 204.70 210.00 171,102 +1.98(+0.95%)
Aug 01, 2022 202.81 209.86 201.48 208.01 190,361 +3.27(+1.60%)
Jul 29, 2022 207.40 210.20 199.05 204.75 177,757 -1.79(-0.87%)
Jul 28, 2022 208.03 208.83 201.41 206.54 183,006 -0.53(-0.26%)
Jul 27, 2022 198.45 208.13 195.69 207.07 200,939 +11.82(+6.06%)
Jul 26, 2022 194.79 202.63 192.93 195.25 193,171 -8.30(-4.08%)
Jul 25, 2022 203.57 205.37 195.99 203.55 189,748 +1.38(+0.68%)
Jul 22, 2022 207.22 214.96 199.82 202.17 217,798 -5.05(-2.44%)
Jul 21, 2022 196.90 207.81 196.25 207.22 266,945 +8.77(+4.42%)
Jul 20, 2022 193.00 199.45 186.82 198.45 192,989 +4.80(+2.48%)
Jul 19, 2022 188.46 197.21 187.66 193.65 230,205 +10.40(+5.68%)
Jul 18, 2022 184.02 189.94 183.00 183.25 174,265 +2.11(+1.16%)
Jul 15, 2022 180.60 186.19 176.96 181.14 206,384 +3.19(+1.79%)
Jul 14, 2022 179.66 180.12 174.94 177.95 165,834 -3.62(-1.99%)
Jul 13, 2022 177.03 184.22 173.81 181.57 182,516 +1.55(+0.86%)
Jul 12, 2022 186.99 190.47 178.35 180.03 263,555 -8.62(-4.57%)
Jul 11, 2022 187.11 189.32 181.32 188.64 191,189 +1.72(+0.92%)
Jul 08, 2022 190.78 191.45 184.63 186.92 145,491 -4.59(-2.40%)
Jul 07, 2022 189.10 197.40 186.26 191.52 299,266 +0.97(+0.51%)
Jul 06, 2022 193.23 193.23 183.73 190.54 214,994 -2.64(-1.37%)
Jul 05, 2022 184.64 193.94 180.67 193.18 224,204 +4.06(+2.15%)
Jul 01, 2022 196.48 196.84 181.50 189.12 407,452 -9.52(-4.79%)
Jun 30, 2022 208.10 208.10 196.33 198.64 365,548 -15.72(-7.34%)
Jun 29, 2022 222.24 222.24 210.71 214.36 178,207 -8.90(-3.99%)
Jun 28, 2022 231.13 234.14 222.73 223.26 129,231 -5.02(-2.20%)
Jun 27, 2022 235.35 235.92 226.41 228.28 129,432 -5.54(-2.37%)
Jun 24, 2022 222.16 237.58 222.16 233.83 450,881 +14.42(+6.57%)
Jun 23, 2022 234.32 235.46 211.65 219.40 306,043 -13.61(-5.84%)
Jun 22, 2022 243.09 245.49 230.51 233.02 209,610 -15.66(-6.30%)
Jun 21, 2022 253.51 253.51 240.70 248.67 181,067 +2.77(+1.13%)
Jun 17, 2022 248.87 255.50 239.36 245.90 294,950 -3.44(-1.38%)
Jun 16, 2022 254.93 256.10 245.98 249.34 181,123 -14.59(-5.53%)
Jun 15, 2022 268.42 270.91 257.83 263.93 165,570 -0.98(-0.37%)
Jun 14, 2022 260.83 269.46 260.31 264.91 173,281 +5.26(+2.03%)
Jun 13, 2022 260.63 266.79 253.17 259.64 220,112 -12.64(-4.64%)
Jun 10, 2022 279.13 279.13 268.14 272.29 188,950 -11.09(-3.92%)
Jun 09, 2022 293.95 294.76 280.81 283.38 193,553 -10.94(-3.72%)
Jun 08, 2022 297.69 300.54 286.47 294.32 264,009 -7.67(-2.54%)
Jun 07, 2022 297.29 307.55 295.06 301.99 258,250 +0.83(+0.27%)
Jun 06, 2022 293.98 301.35 292.80 301.16 250,660 +9.24(+3.17%)
Jun 03, 2022 277.37 292.03 276.43 291.92 220,684 +12.52(+4.48%)
Jun 02, 2022 269.17 280.16 268.51 279.40 208,383 +11.55(+4.31%)
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.