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

Dillard's (NY: DDS )

359.04 -1.54 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2022 230.36 251.54 230.32 245.68 232,666 +9.30(+3.93%)
Sep 29, 2022 237.96 238.59 229.23 236.39 215,393 -5.39(-2.23%)
Sep 28, 2022 236.48 245.56 236.48 241.77 177,882 +5.11(+2.16%)
Sep 27, 2022 245.19 247.64 232.94 236.66 254,864 -4.57(-1.90%)
Sep 26, 2022 250.44 256.50 240.96 241.23 158,703 -10.78(-4.28%)
Sep 23, 2022 252.85 256.37 244.60 252.01 223,058 -6.09(-2.36%)
Sep 22, 2022 270.25 270.25 256.94 258.10 126,180 -9.35(-3.50%)
Sep 21, 2022 268.86 278.35 266.90 267.45 193,759 +0.80(+0.30%)
Sep 20, 2022 269.22 269.60 262.23 266.65 134,564 -4.41(-1.63%)
Sep 19, 2022 254.48 272.39 254.48 271.06 171,936 +12.47(+4.82%)
Sep 16, 2022 254.45 262.13 251.78 258.59 195,979 -0.17(-0.07%)
Sep 15, 2022 255.67 263.44 255.29 258.76 194,378 -0.07(-0.03%)
Sep 14, 2022 264.49 264.49 253.63 258.83 162,505 -6.45(-2.43%)
Sep 13, 2022 267.97 277.53 261.14 265.28 187,548 -16.25(-5.77%)
Sep 12, 2022 284.70 287.94 276.56 281.53 152,420 -1.14(-0.40%)
Sep 09, 2022 276.18 286.09 273.26 282.67 180,626 +9.69(+3.55%)
Sep 08, 2022 270.38 275.07 265.47 272.98 159,669 -1.79(-0.65%)
Sep 07, 2022 263.87 277.20 262.82 274.77 163,981 +9.45(+3.56%)
Sep 06, 2022 262.59 267.01 257.93 265.32 196,675 +5.14(+1.98%)
Sep 02, 2022 263.58 266.17 255.39 260.18 123,199 -0.18(-0.07%)
Sep 01, 2022 262.74 262.74 254.02 260.36 177,949 -6.27(-2.35%)
Aug 31, 2022 268.13 269.69 263.19 266.63 150,885 -1.53(-0.57%)
Aug 30, 2022 270.56 276.09 262.56 268.16 158,775 -0.41(-0.15%)
Aug 29, 2022 268.99 274.49 266.86 268.58 179,203 -2.90(-1.07%)
Aug 26, 2022 284.73 284.73 270.92 271.47 197,625 -11.98(-4.23%)
Aug 25, 2022 275.22 286.46 274.97 283.45 106,041 +6.94(+2.51%)
Aug 24, 2022 279.13 284.52 274.52 276.51 181,527 -5.55(-1.97%)
Aug 23, 2022 280.02 289.75 278.95 282.07 188,481 +4.95(+1.79%)
Aug 22, 2022 279.60 286.93 275.06 277.12 218,201 -11.47(-3.97%)
Aug 19, 2022 294.02 294.02 284.48 288.58 186,981 -8.45(-2.85%)
Aug 18, 2022 292.81 297.82 288.71 297.04 166,501 +2.56(+0.87%)
Aug 17, 2022 292.10 301.45 287.45 294.48 237,217 +0.16(+0.06%)
Aug 16, 2022 289.02 303.91 284.08 294.32 385,335 +8.44(+2.95%)
Aug 15, 2022 275.24 289.08 273.83 285.88 332,259 +14.42(+5.31%)
Aug 12, 2022 266.51 273.77 263.08 271.46 329,285 +7.97(+3.02%)
Aug 11, 2022 260.12 267.66 245.06 263.49 694,263 +39.77(+17.78%)
Aug 10, 2022 220.51 233.97 220.51 223.72 254,412 +8.78(+4.08%)
Aug 09, 2022 231.31 231.47 213.12 214.94 236,578 -17.80(-7.65%)
Aug 08, 2022 216.59 234.58 216.59 232.75 272,743 +17.78(+8.27%)
Aug 05, 2022 213.29 218.71 212.41 214.96 147,742 +0.41(+0.19%)
Aug 04, 2022 217.25 217.84 211.15 214.56 133,416 -3.44(-1.58%)
Aug 03, 2022 214.45 222.37 211.95 217.99 201,303 +8.12(+3.87%)
Aug 02, 2022 206.71 214.90 204.58 209.88 171,201 +1.98(+0.95%)
Aug 01, 2022 202.69 209.74 201.36 207.90 190,471 +3.27(+1.60%)
Jul 29, 2022 207.28 210.08 198.94 204.63 177,860 -1.79(-0.87%)
Jul 28, 2022 207.91 208.71 201.29 206.42 183,112 -0.53(-0.26%)
Jul 27, 2022 198.34 208.01 195.58 206.95 201,055 +11.82(+6.06%)
Jul 26, 2022 194.67 202.51 192.82 195.13 193,283 -8.30(-4.08%)
Jul 25, 2022 203.46 205.25 195.88 203.43 189,858 +1.38(+0.68%)
Jul 22, 2022 207.10 214.83 199.70 202.05 217,924 -5.05(-2.44%)
Jul 21, 2022 196.79 207.69 196.14 207.10 267,100 +8.77(+4.42%)
Jul 20, 2022 192.89 199.34 186.71 198.34 193,101 +4.80(+2.48%)
Jul 19, 2022 188.34 197.09 187.55 193.54 230,339 +10.40(+5.68%)
Jul 18, 2022 183.92 189.83 182.89 183.14 174,366 +2.11(+1.16%)
Jul 15, 2022 180.50 186.08 176.85 181.04 206,504 +3.19(+1.79%)
Jul 14, 2022 179.56 180.02 174.84 177.85 165,931 -3.62(-1.99%)
Jul 13, 2022 176.93 184.12 173.71 181.47 182,622 +1.55(+0.86%)
Jul 12, 2022 186.88 190.36 178.25 179.92 263,708 -8.61(-4.57%)
Jul 11, 2022 187.00 189.21 181.22 188.53 191,300 +1.72(+0.92%)
Jul 08, 2022 190.67 191.34 184.52 186.81 145,575 -4.59(-2.40%)
Jul 07, 2022 188.99 197.28 186.15 191.41 299,439 +0.97(+0.51%)
Jul 06, 2022 193.12 193.12 183.62 190.43 215,119 -2.64(-1.37%)
Jul 05, 2022 184.53 193.83 180.57 193.07 224,334 +4.06(+2.15%)
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.