Skip to main content

Dillard's (NY: DDS )

465.35 +7.30 (+1.59%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 301.84 309.97 296.81 305.50 124,940 +3.00(+0.99%)
Dec 29, 2022 299.30 305.39 296.67 302.50 94,976 +7.37(+2.50%)
Dec 28, 2022 306.06 306.34 291.20 295.13 100,278 -11.77(-3.84%)
Dec 27, 2022 302.60 308.19 299.10 306.90 132,256 +6.03(+2.00%)
Dec 23, 2022 293.40 302.33 292.52 300.88 85,985 +6.69(+2.27%)
Dec 22, 2022 292.49 295.00 284.91 294.19 110,550 -1.25(-0.42%)
Dec 21, 2022 293.27 298.28 290.12 295.44 136,342 +7.24(+2.51%)
Dec 20, 2022 282.65 293.55 282.65 288.20 134,493 +3.04(+1.07%)
Dec 19, 2022 283.10 286.03 277.08 285.16 135,028 +2.54(+0.90%)
Dec 16, 2022 287.88 290.14 279.00 282.62 182,909 -10.69(-3.65%)
Dec 15, 2022 292.75 299.17 285.63 293.31 180,918 -4.08(-1.37%)
Dec 14, 2022 292.69 298.50 291.60 297.39 139,796 +3.07(+1.04%)
Dec 13, 2022 307.65 314.04 293.41 294.32 186,013 -5.06(-1.69%)
Dec 12, 2022 305.91 305.91 298.40 299.38 201,565 -4.42(-1.45%)
Dec 09, 2022 314.81 315.72 303.58 303.79 137,259 -13.74(-4.33%)
Dec 08, 2022 324.55 326.12 315.46 317.53 122,463 -5.16(-1.60%)
Dec 07, 2022 318.64 327.54 314.11 322.69 109,405 +0.69(+0.22%)
Dec 06, 2022 315.45 322.36 310.98 322.00 125,365 +4.62(+1.45%)
Dec 05, 2022 320.54 326.13 313.49 317.38 133,994 -4.52(-1.41%)
Dec 02, 2022 323.12 326.89 315.66 321.91 111,806 -1.89(-0.58%)
Dec 01, 2022 321.83 328.84 318.96 323.80 130,893 -0.38(-0.12%)
Nov 30, 2022 332.26 332.26 320.31 324.18 185,326 -6.82(-2.06%)
Nov 29, 2022 328.75 337.96 327.15 331.00 177,833 +4.42(+1.35%)
Nov 28, 2022 337.96 339.70 325.70 326.58 164,285 -12.32(-3.64%)
Nov 25, 2022 335.21 340.57 331.94 338.90 61,163 +2.13(+0.63%)
Nov 23, 2022 333.78 340.16 331.58 336.77 123,656 -1.30(-0.38%)
Nov 22, 2022 333.16 339.36 326.10 338.07 190,693 +10.44(+3.19%)
Nov 21, 2022 324.36 329.84 317.47 327.63 247,251 +3.90(+1.21%)
Nov 18, 2022 339.09 339.88 321.30 323.73 306,999 -3.97(-1.21%)
Nov 17, 2022 331.70 336.69 318.33 327.70 177,162 -3.72(-1.12%)
Nov 16, 2022 331.12 337.89 326.07 331.43 165,608 -13.78(-3.99%)
Nov 15, 2022 333.46 352.21 331.92 345.20 206,913 +19.26(+5.91%)
Nov 14, 2022 317.31 333.41 315.67 325.94 253,973 +7.22(+2.26%)
Nov 11, 2022 294.37 323.55 291.64 318.73 348,924 +29.70(+10.28%)
Nov 10, 2022 318.14 318.14 285.59 289.02 426,366 +6.66(+2.36%)
Nov 09, 2022 297.41 297.41 280.85 282.36 202,118 -15.67(-5.26%)
Nov 08, 2022 299.28 306.93 295.69 298.03 205,568 +5.02(+1.71%)
Nov 07, 2022 283.75 299.02 281.38 293.01 237,563 +9.98(+3.52%)
Nov 04, 2022 288.39 289.13 276.43 283.04 87,260 +0.86(+0.30%)
Nov 03, 2022 278.20 293.36 274.56 282.18 105,349 +2.33(+0.83%)
Nov 02, 2022 298.78 301.90 277.62 279.85 248,733 -19.09(-6.39%)
Nov 01, 2022 298.65 303.54 291.37 298.94 121,881 +2.61(+0.88%)
Oct 31, 2022 289.67 297.28 287.91 296.32 114,815 +3.32(+1.13%)
Oct 28, 2022 285.44 295.34 281.19 293.00 130,819 +5.16(+1.79%)
Oct 27, 2022 290.87 293.67 285.65 287.84 85,028 -1.70(-0.59%)
Oct 26, 2022 290.20 302.14 283.88 289.54 170,547 -0.85(-0.29%)
Oct 25, 2022 290.97 295.75 288.32 290.39 137,665 +2.07(+0.72%)
Oct 24, 2022 279.27 288.35 275.85 288.32 131,745 +8.14(+2.90%)
Oct 21, 2022 270.82 281.13 270.19 280.18 99,229 +11.32(+4.21%)
Oct 20, 2022 275.12 280.58 268.65 268.86 115,829 -4.11(-1.51%)
Oct 19, 2022 276.74 280.09 270.25 272.97 105,812 -6.74(-2.41%)
Oct 18, 2022 285.98 290.37 275.85 279.71 192,790 -3.57(-1.26%)
Oct 17, 2022 260.28 283.51 260.28 283.28 334,416 +30.15(+11.91%)
Oct 14, 2022 257.35 258.67 249.63 253.13 141,760 -1.40(-0.55%)
Oct 13, 2022 243.34 254.95 237.80 254.53 142,543 +5.29(+2.12%)
Oct 12, 2022 251.75 252.53 245.01 249.24 101,098 -2.23(-0.89%)
Oct 11, 2022 254.04 263.52 248.44 251.47 164,331 -3.47(-1.36%)
Oct 10, 2022 256.38 259.82 250.83 254.94 105,844 +1.46(+0.58%)
Oct 07, 2022 243.43 254.25 242.75 253.49 192,147 +6.44(+2.61%)
Oct 06, 2022 248.96 253.08 243.79 247.04 140,114 -5.27(-2.09%)
Oct 05, 2022 261.92 264.45 252.06 252.31 208,078 -14.21(-5.33%)
Oct 04, 2022 263.16 266.66 260.52 266.53 124,875 +9.62(+3.74%)
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.