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

Dillard's (NY: DDS )

441.17 -2.93 (-0.66%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 24, 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 (%)
Jan 31, 2022 224.63 229.62 223.01 228.15 425,454 +2.43(+1.08%)
Jan 28, 2022 230.39 230.76 220.13 225.72 324,571 -4.00(-1.74%)
Jan 27, 2022 238.33 244.46 227.64 229.72 191,577 -3.13(-1.34%)
Jan 26, 2022 243.11 246.35 227.44 232.85 183,976 -7.53(-3.13%)
Jan 25, 2022 232.76 244.18 232.00 240.38 282,838 +1.80(+0.75%)
Jan 24, 2022 201.44 246.38 200.65 238.58 549,103 +30.63(+14.73%)
Jan 21, 2022 202.61 212.85 200.25 207.95 324,174 +1.74(+0.85%)
Jan 20, 2022 219.01 227.41 204.62 206.21 325,026 -11.44(-5.26%)
Jan 19, 2022 217.96 226.51 216.90 217.65 282,605 +2.69(+1.25%)
Jan 18, 2022 222.81 227.03 214.60 214.96 374,373 -10.10(-4.49%)
Jan 14, 2022 225.06 0 +1.76(+0.79%)
Jan 13, 2022 230.83 234.63 222.15 223.29 225,723 -5.49(-2.40%)
Jan 12, 2022 227.77 232.22 223.73 228.79 398,566 -0.50(-0.22%)
Jan 11, 2022 207.68 229.94 204.14 229.29 373,470 +22.92(+11.11%)
Jan 10, 2022 206.82 207.24 198.96 206.37 402,936 -3.61(-1.72%)
Jan 07, 2022 226.79 229.67 209.32 209.99 307,564 -20.15(-8.76%)
Jan 06, 2022 223.01 232.90 216.43 230.14 249,338 +10.51(+4.79%)
Jan 05, 2022 235.02 235.22 219.38 219.63 388,915 -15.39(-6.55%)
Jan 04, 2022 225.36 235.02 224.80 235.02 387,704 +9.66(+4.29%)
Jan 03, 2022 222.53 245.25 219.41 225.36 373,200 +5.03(+2.29%)
Dec 31, 2021 224.80 226.22 219.39 220.33 253,703 -5.40(-2.39%)
Dec 30, 2021 228.93 233.25 223.73 225.73 187,109 -2.83(-1.24%)
Dec 29, 2021 226.48 234.50 223.73 228.56 114,385 +2.28(+1.01%)
Dec 28, 2021 229.09 232.25 223.19 226.28 139,595 -3.89(-1.69%)
Dec 27, 2021 224.85 234.64 223.31 230.17 171,972 +5.82(+2.60%)
Dec 23, 2021 232.72 232.72 224.04 224.35 156,561 -5.75(-2.50%)
Dec 22, 2021 223.26 233.46 223.26 230.10 224,821 +4.85(+2.15%)
Dec 21, 2021 213.96 225.83 213.08 225.25 319,809 +17.18(+8.26%)
Dec 20, 2021 213.85 215.19 201.01 208.07 399,981 -11.85(-5.39%)
Dec 17, 2021 223.41 223.75 214.63 219.92 422,100 -3.74(-1.67%)
Dec 16, 2021 236.48 240.67 222.28 223.66 247,449 -10.05(-4.30%)
Dec 15, 2021 227.62 237.17 219.35 233.70 305,665 +5.28(+2.31%)
Dec 14, 2021 217.59 231.14 212.07 228.42 313,832 +8.38(+3.81%)
Dec 13, 2021 240.45 240.56 219.38 220.05 547,186 -20.41(-8.49%)
Dec 10, 2021 240.14 243.78 234.26 240.45 161,046 +2.69(+1.13%)
Dec 09, 2021 237.06 243.26 233.99 237.76 216,737 -1.67(-0.70%)
Dec 08, 2021 234.94 241.29 228.22 239.44 230,614 +10.12(+4.41%)
Dec 07, 2021 229.68 239.51 227.44 229.32 247,195 +8.19(+3.70%)
Dec 06, 2021 226.42 235.04 220.63 221.13 299,925 -4.20(-1.86%)
Dec 03, 2021 244.65 245.06 220.50 225.33 339,907 -19.71(-8.04%)
Dec 02, 2021 244.35 251.77 238.59 245.04 272,340 +0.49(+0.20%)
Dec 01, 2021 251.18 259.81 238.10 244.56 510,146 -1.55(-0.63%)
Nov 30, 2021 286.86 288.47 242.65 246.10 792,377 -59.32(-19.42%)
Nov 29, 2021 319.31 322.71 298.18 305.42 265,766 -0.76(-0.25%)
Nov 26, 2021 309.09 311.21 295.46 306.19 304,414 -19.68(-6.04%)
Nov 24, 2021 343.41 344.89 318.75 325.87 546,626 -28.02(-7.92%)
Nov 23, 2021 324.54 359.55 315.80 353.89 583,788 +26.98(+8.25%)
Nov 22, 2021 316.93 341.07 311.97 326.91 555,619 +16.06(+5.17%)
Nov 19, 2021 320.97 324.29 306.09 310.85 465,825 -7.00(-2.20%)
Nov 18, 2021 309.84 318.81 306.95 317.85 332,660 +14.20(+4.68%)
Nov 17, 2021 310.92 314.07 295.29 303.65 287,426 -7.27(-2.34%)
Nov 16, 2021 293.74 311.61 293.74 310.92 365,124 +15.72(+5.33%)
Nov 15, 2021 287.13 301.43 286.78 295.20 394,263 +11.80(+4.16%)
Nov 12, 2021 281.65 295.10 272.11 283.40 500,337 +2.46(+0.88%)
Nov 11, 2021 269.69 314.14 262.08 280.95 832,714 +25.55(+10.00%)
Nov 10, 2021 264.24 255.40 425,124 -11.53(-4.32%)
Nov 09, 2021 256.67 267.27 254.83 266.93 219,382 +8.94(+3.46%)
Nov 08, 2021 263.16 270.07 254.79 257.99 374,886 -3.45(-1.32%)
Nov 05, 2021 252.94 261.87 248.30 261.44 382,670 +14.08(+5.69%)
Nov 04, 2021 245.01 255.43 243.88 247.36 396,914 +4.19(+1.72%)
Nov 03, 2021 222.46 258.85 222.46 243.16 758,724 +21.80(+9.85%)
Nov 02, 2021 203.62 221.36 202.61 221.36 304,244 +16.97(+8.30%)
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.