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

Dillard's (NY: DDS )

367.51 +8.47 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Jun 30, 2022 207.98 207.98 196.21 198.53 365,760 -15.72(-7.34%)
Jun 29, 2022 222.12 222.12 210.59 214.24 178,310 -8.89(-3.99%)
Jun 28, 2022 231.00 234.00 222.60 223.13 129,306 -5.02(-2.20%)
Jun 27, 2022 235.21 235.78 226.28 228.15 129,507 -5.54(-2.37%)
Jun 24, 2022 222.03 237.44 222.03 233.69 451,142 +14.42(+6.57%)
Jun 23, 2022 234.19 235.33 211.53 219.27 306,220 -13.61(-5.84%)
Jun 22, 2022 242.94 245.35 230.37 232.88 209,731 -15.65(-6.30%)
Jun 21, 2022 253.37 253.37 240.56 248.53 181,172 +2.77(+1.13%)
Jun 17, 2022 248.73 255.36 239.22 245.76 295,121 -3.44(-1.38%)
Jun 16, 2022 254.78 255.95 245.84 249.19 181,228 -14.58(-5.53%)
Jun 15, 2022 268.26 270.75 257.69 263.77 165,666 -0.98(-0.37%)
Jun 14, 2022 260.68 269.30 260.16 264.75 173,381 +5.26(+2.03%)
Jun 13, 2022 260.48 266.63 253.03 259.49 220,239 -12.64(-4.64%)
Jun 10, 2022 278.97 278.97 267.98 272.13 189,059 -11.09(-3.92%)
Jun 09, 2022 293.78 294.59 280.64 283.22 193,665 -10.94(-3.72%)
Jun 08, 2022 297.52 300.37 286.30 294.15 264,162 -7.66(-2.54%)
Jun 07, 2022 297.12 307.37 294.89 301.81 258,400 +0.83(+0.28%)
Jun 06, 2022 293.81 301.18 292.63 300.99 250,805 +9.24(+3.17%)
Jun 03, 2022 277.21 291.86 276.27 291.75 220,812 +12.51(+4.48%)
Jun 02, 2022 269.02 280.00 268.36 279.24 208,504 +11.54(+4.31%)
Jun 01, 2022 275.91 275.91 267.63 267.70 218,481 -3.43(-1.26%)
May 31, 2022 264.37 274.30 263.06 271.13 285,731 -0.80(-0.29%)
May 27, 2022 258.07 274.30 256.78 271.93 337,727 +15.16(+5.91%)
May 26, 2022 241.21 262.15 241.21 256.77 427,569 +18.42(+7.73%)
May 25, 2022 212.12 240.20 209.91 238.35 475,963 +26.34(+12.42%)
May 24, 2022 217.03 217.03 201.55 212.01 508,272 -11.91(-5.32%)
May 23, 2022 226.54 234.44 221.66 223.91 437,462 -1.23(-0.55%)
May 20, 2022 241.92 244.04 219.73 225.15 514,204 -20.05(-8.18%)
May 19, 2022 235.00 251.93 233.77 245.19 347,266 +4.14(+1.72%)
May 18, 2022 276.99 276.99 239.76 241.06 709,118 -50.23(-17.24%)
May 17, 2022 291.58 301.27 284.24 291.28 245,233 -1.52(-0.52%)
May 16, 2022 294.72 296.60 283.86 292.80 219,860 +1.70(+0.58%)
May 13, 2022 289.57 296.56 284.12 291.10 294,791 +9.83(+3.49%)
May 12, 2022 269.80 285.17 266.62 281.27 542,264 +26.64(+10.46%)
May 11, 2022 267.96 274.53 252.56 254.64 253,704 -13.36(-4.99%)
May 10, 2022 277.48 282.24 262.11 268.00 245,168 -9.66(-3.48%)
May 09, 2022 272.10 290.46 272.10 277.66 239,488 -0.36(-0.13%)
May 06, 2022 281.38 282.35 269.91 278.02 159,004 -7.37(-2.58%)
May 05, 2022 301.81 306.24 283.29 285.38 212,560 -23.99(-7.76%)
May 04, 2022 288.62 309.43 288.32 309.38 263,181 +21.87(+7.61%)
May 03, 2022 279.48 294.32 278.98 287.51 280,968 +9.77(+3.52%)
May 02, 2022 273.43 278.30 268.49 277.74 223,090 +4.51(+1.65%)
Apr 29, 2022 273.45 280.42 269.71 273.23 344,930 -3.73(-1.35%)
Apr 28, 2022 263.85 287.70 263.85 276.96 366,548 +11.65(+4.39%)
Apr 27, 2022 254.54 265.85 254.54 265.30 330,606 +13.44(+5.33%)
Apr 26, 2022 255.27 257.67 250.58 251.87 192,103 -6.68(-2.58%)
Apr 25, 2022 235.37 260.57 232.04 258.55 397,258 +17.47(+7.25%)
Apr 22, 2022 262.60 263.99 238.00 241.07 346,472 -31.68(-11.61%)
Apr 21, 2022 281.42 281.42 269.52 272.75 184,460 -3.04(-1.10%)
Apr 20, 2022 278.12 280.45 269.21 275.79 177,750 +0.67(+0.24%)
Apr 19, 2022 276.01 280.23 273.07 275.12 171,229 +3.28(+1.21%)
Apr 18, 2022 265.40 275.19 264.65 271.84 177,463 +4.84(+1.81%)
Apr 14, 2022 261.80 270.54 261.80 267.00 165,969 +5.37(+2.05%)
Apr 13, 2022 253.61 266.63 252.37 261.63 176,489 +7.90(+3.11%)
Apr 12, 2022 254.02 262.75 249.74 253.74 165,473 +4.71(+1.89%)
Apr 11, 2022 246.87 257.16 244.37 249.02 156,915 +0.60(+0.24%)
Apr 08, 2022 242.11 256.33 241.02 248.42 200,124 +8.81(+3.68%)
Apr 07, 2022 229.09 241.71 226.63 239.61 205,181 +10.23(+4.46%)
Apr 06, 2022 236.34 236.87 227.32 229.37 215,406 -10.30(-4.30%)
Apr 05, 2022 247.07 250.30 238.23 239.67 99,593 -6.47(-2.63%)
Apr 04, 2022 244.35 253.07 244.35 246.14 146,440 +1.79(+0.73%)
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.