Dillard's (NY: DDS )

470.73 +12.68 (+2.77%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 202.59 206.80 199.43 204.39 196,504 +4.95(+2.48%)
Oct 29, 2021 195.40 201.57 195.40 199.43 182,721 +3.45(+1.76%)
Oct 28, 2021 192.52 197.94 191.03 195.98 141,431 +4.67(+2.44%)
Oct 27, 2021 202.85 201.31 191.10 191.31 164,018 -10.26(-5.09%)
Oct 26, 2021 203.18 201.57 145,188 -0.62(-0.31%)
Oct 25, 2021 195.86 202.30 191.62 202.19 319,867 +6.67(+3.41%)
Oct 22, 2021 190.38 197.70 189.82 195.53 260,006 +4.19(+2.19%)
Oct 21, 2021 190.18 195.22 190.11 191.34 247,524 +0.73(+0.38%)
Oct 20, 2021 187.09 194.03 187.09 190.61 143,844 +0.47(+0.25%)
Oct 19, 2021 192.30 193.71 187.68 190.13 290,910 -1.69(-0.88%)
Oct 18, 2021 177.73 192.35 177.73 191.82 255,307 +14.65(+8.27%)
Oct 15, 2021 176.70 181.19 176.15 177.17 178,350 +2.20(+1.26%)
Oct 14, 2021 176.88 176.88 173.36 174.97 163,327 +0.27(+0.15%)
Oct 13, 2021 173.86 175.86 171.74 174.71 169,127 +1.26(+0.73%)
Oct 12, 2021 172.69 174.49 170.04 173.45 162,376 +1.59(+0.92%)
Oct 11, 2021 172.11 175.93 170.62 171.86 289,131 -0.03(-0.02%)
Oct 08, 2021 172.68 175.34 171.38 171.88 218,416 -0.90(-0.52%)
Oct 07, 2021 169.37 174.48 169.37 172.78 271,191 +5.90(+3.54%)
Oct 06, 2021 161.31 171.80 160.88 166.88 435,836 +2.94(+1.79%)
Oct 05, 2021 160.47 169.02 158.86 163.94 420,148 +4.19(+2.62%)
Oct 04, 2021 150.20 164.15 150.05 159.75 436,899 +8.26(+5.45%)
Oct 01, 2021 148.97 155.76 144.12 151.50 604,643 +2.64(+1.77%)
Sep 30, 2021 169.12 169.12 148.54 148.85 885,736 -24.03(-13.90%)
Sep 29, 2021 174.90 176.69 170.69 172.88 163,684 -1.63(-0.93%)
Sep 28, 2021 173.96 177.97 172.62 174.52 287,340 -1.20(-0.68%)
Sep 27, 2021 178.75 181.77 173.40 175.71 252,098 -3.48(-1.94%)
Sep 24, 2021 179.72 184.46 178.93 179.20 174,719 -1.87(-1.03%)
Sep 23, 2021 183.39 187.54 181.07 181.07 249,870 +0.06(+0.03%)
Sep 22, 2021 172.81 183.36 172.63 181.01 302,877 +8.93(+5.19%)
Sep 21, 2021 173.26 175.46 169.48 172.08 293,561 +0.11(+0.07%)
Sep 20, 2021 167.12 172.91 165.08 171.96 324,488 -0.37(-0.22%)
Sep 17, 2021 173.74 177.65 171.15 172.34 930,702 -2.25(-1.29%)
Sep 16, 2021 174.89 180.66 174.34 174.59 289,102 -0.66(-0.38%)
Sep 15, 2021 172.12 178.26 168.89 175.25 242,584 +2.17(+1.26%)
Sep 14, 2021 171.29 174.93 166.07 173.08 317,520 +1.42(+0.83%)
Sep 13, 2021 166.89 173.76 163.02 171.65 362,893 +4.95(+2.97%)
Sep 10, 2021 171.09 174.52 166.53 166.71 415,697 -2.66(-1.57%)
Sep 09, 2021 172.96 173.11 168.96 169.37 357,010 -2.59(-1.51%)
Sep 08, 2021 173.68 174.38 170.32 171.96 239,238 -2.18(-1.25%)
Sep 07, 2021 175.40 179.47 171.35 174.15 277,244 +0.20(+0.11%)
Sep 03, 2021 168.84 174.49 167.76 173.95 230,235 +4.36(+2.57%)
Sep 02, 2021 166.73 173.99 166.73 169.59 207,377 +2.02(+1.20%)
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.