Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Dillard's (NY: DDS ) 353.24 +4.35 (+1.25%) Official Closing Price Updated: 7:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 347.37 353.49 345.71 353.24 282,550 +4.35(+1.25%) Aug 15, 2024 374.11 379.56 345.11 348.89 443,856 -42.07(-10.76%) Aug 14, 2024 398.23 399.01 382.29 390.96 149,295 -6.49(-1.63%) Aug 13, 2024 393.53 399.05 388.81 397.45 127,632 +8.44(+2.17%) Aug 12, 2024 394.76 394.84 382.51 389.01 140,986 +0.09(+0.02%) Aug 09, 2024 376.59 389.62 372.65 388.92 112,702 +8.01(+2.10%) Aug 08, 2024 379.68 387.73 376.86 380.91 125,287 -2.47(-0.64%) Aug 07, 2024 385.48 390.51 382.51 383.38 176,800 +4.32(+1.14%) Aug 06, 2024 362.05 380.58 358.51 379.06 157,628 +19.61(+5.46%) Aug 05, 2024 346.47 361.75 343.17 359.45 147,091 -2.91(-0.80%) Aug 02, 2024 373.00 378.21 362.20 362.36 142,018 -23.59(-6.11%) Aug 01, 2024 398.59 401.84 382.89 385.95 112,295 -12.64(-3.17%) Jul 31, 2024 399.35 406.47 393.90 398.59 91,360 +3.44(+0.87%) Jul 30, 2024 390.36 395.56 384.76 395.15 122,869 +6.09(+1.57%) Jul 29, 2024 407.12 407.12 385.00 389.06 142,607 -18.39(-4.51%) Jul 26, 2024 412.46 413.86 401.32 407.45 102,391 -2.23(-0.54%) Jul 25, 2024 402.59 411.30 399.21 409.68 129,145 +4.40(+1.09%) Jul 24, 2024 408.04 412.31 404.90 405.28 128,256 -6.78(-1.65%) Jul 23, 2024 402.51 414.52 402.00 412.06 107,670 +12.00(+3.00%) Jul 22, 2024 396.10 400.88 393.20 400.06 115,400 +5.34(+1.35%) Jul 19, 2024 400.10 405.55 391.57 394.72 119,151 -5.81(-1.45%) Jul 18, 2024 412.10 418.43 398.00 400.53 130,096 -12.26(-2.97%) Jul 17, 2024 424.04 424.69 412.58 412.79 140,736 -12.45(-2.93%) Jul 16, 2024 427.60 440.61 422.00 425.24 140,605 +1.49(+0.35%) Jul 15, 2024 461.60 462.92 423.71 423.75 163,825 -44.83(-9.57%) Jul 12, 2024 470.42 472.42 466.88 468.58 113,282 +0.75(+0.16%) Jul 11, 2024 450.00 471.18 449.97 467.83 121,464 +22.68(+5.09%) Jul 10, 2024 438.61 446.85 436.97 445.15 81,155 +10.15(+2.33%) Jul 09, 2024 432.36 437.46 431.00 435.00 102,881 +2.64(+0.61%) Jul 08, 2024 431.95 440.10 429.38 432.36 88,496 +1.84(+0.43%) Jul 05, 2024 429.88 434.79 426.24 430.52 97,422 -0.61(-0.14%) Jul 03, 2024 428.33 434.27 425.97 431.13 128,899 +5.50(+1.29%) Jul 02, 2024 428.59 433.84 424.22 425.63 105,831 -2.19(-0.51%) Jul 01, 2024 441.88 442.99 422.79 427.82 138,530 -12.57(-2.85%) Jun 28, 2024 434.00 442.99 434.00 440.39 506,821 +8.82(+2.04%) Jun 27, 2024 425.61 434.38 422.11 431.57 104,056 +2.55(+0.59%) Jun 26, 2024 431.82 443.68 429.02 429.02 115,235 -4.38(-1.01%) Jun 25, 2024 435.73 436.38 427.55 433.40 65,799 -1.62(-0.37%) Jun 24, 2024 425.57 438.57 424.75 435.02 110,988 +13.21(+3.13%) Jun 21, 2024 427.06 432.29 420.07 421.81 114,533 -5.61(-1.31%) Jun 20, 2024 422.99 432.86 422.99 427.41 52,699 +1.79(+0.42%) Jun 18, 2024 424.01 425.86 418.53 425.62 61,106 +0.23(+0.05%) Jun 17, 2024 417.10 425.39 414.13 425.39 83,018 +10.49(+2.53%) Jun 14, 2024 414.76 417.29 411.76 414.90 72,825 -2.89(-0.69%) Jun 13, 2024 420.73 424.00 416.16 417.79 66,239 -6.97(-1.64%) Jun 12, 2024 427.52 438.50 424.48 424.75 69,177 +6.54(+1.56%) Jun 11, 2024 420.31 426.42 417.18 418.22 65,746 -5.63(-1.33%) Jun 10, 2024 424.45 431.76 420.29 423.84 92,042 -5.35(-1.25%) Jun 07, 2024 424.39 431.29 424.39 429.19 67,137 +1.27(+0.30%) Jun 06, 2024 431.75 434.75 426.18 427.92 61,373 -6.89(-1.58%) Jun 05, 2024 434.88 438.07 425.25 434.81 65,531 +2.82(+0.65%) Jun 04, 2024 426.34 433.21 423.86 431.99 88,206 -0.88(-0.20%) 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.