Dillard's (NY: DDS )

199.93 USD -2.61 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 201.56 206.10 198.55 199.93 802,244 -2.61(-1.29%)
Sep 16, 2021 202.89 209.59 202.25 202.54 249,200 -0.77(-0.38%)
Sep 15, 2021 199.68 206.81 195.93 203.31 209,102 +2.52(+1.26%)
Sep 14, 2021 198.72 202.94 192.66 200.79 273,695 +1.65(+0.83%)
Sep 13, 2021 193.61 201.59 189.12 199.14 312,806 +5.74(+2.97%)
Sep 10, 2021 198.48 202.46 193.20 193.40 358,322 -3.09(-1.57%)
Sep 09, 2021 200.66 200.82 196.01 196.49 307,735 -3.01(-1.51%)
Sep 08, 2021 201.49 202.30 197.59 199.50 206,218 -2.53(-1.25%)
Sep 07, 2021 203.48 208.21 198.79 202.03 238,978 +0.23(+0.11%)
Sep 03, 2021 195.88 202.43 194.62 201.80 198,458 +5.06(+2.57%)
Sep 02, 2021 193.43 201.85 193.43 196.74 178,755 +2.34(+1.20%)
Sep 01, 2021 190.50 196.06 185.90 194.40 297,046 +3.94(+2.07%)
Aug 31, 2021 197.13 199.52 189.57 190.46 482,118 -7.39(-3.74%)
Aug 30, 2021 201.42 201.42 193.11 197.85 241,531 -3.54(-1.76%)
Aug 27, 2021 197.52 204.67 197.52 201.39 144,083 +2.54(+1.28%)
Aug 26, 2021 203.09 203.31 195.03 198.85 192,586 -5.37(-2.63%)
Aug 25, 2021 203.82 209.05 199.50 204.22 189,023 -3.51(-1.69%)
Aug 24, 2021 203.29 210.23 201.45 207.73 304,814 +5.81(+2.88%)
Aug 23, 2021 206.10 207.00 198.00 201.92 224,542 +1.41(+0.70%)
Aug 20, 2021 194.90 205.00 191.57 200.51 285,866 +7.01(+3.62%)
Aug 19, 2021 190.00 199.77 187.42 193.50 255,316 +0.44(+0.23%)
Aug 18, 2021 192.08 199.29 188.80 193.06 256,668 -0.99(-0.51%)
Aug 17, 2021 202.90 204.53 189.61 194.05 383,581 -11.17(-5.44%)
Aug 16, 2021 195.21 209.78 192.61 205.22 423,990 +9.01(+4.59%)
Aug 13, 2021 194.79 207.32 190.40 196.21 643,308 +4.73(+2.47%)
Aug 12, 2021 189.11 196.16 171.73 191.48 959,418 +9.33(+5.12%)
Aug 11, 2021 184.42 185.87 179.03 182.15 231,209 -0.91(-0.50%)
Aug 10, 2021 173.83 183.54 173.44 183.06 203,987 +7.68(+4.38%)
Aug 09, 2021 174.35 177.89 170.52 175.38 200,858 +0.45(+0.26%)
Aug 06, 2021 174.02 177.57 171.16 174.93 150,897 +2.99(+1.74%)
Aug 05, 2021 165.00 175.83 163.41 171.94 191,234 +7.26(+4.41%)
Aug 04, 2021 174.01 176.20 164.57 164.68 207,618 -11.63(-6.60%)
Aug 03, 2021 177.99 180.20 168.81 176.31 200,443 -0.69(-0.39%)
Aug 02, 2021 184.21 193.88 177.00 177.00 317,436 -6.27(-3.42%)
Jul 30, 2021 180.50 188.55 178.87 183.27 231,525 +1.46(+0.80%)
Jul 29, 2021 185.00 187.59 181.06 181.81 160,019 -1.63(-0.89%)
Jul 28, 2021 178.49 185.48 175.97 183.44 227,321 +2.35(+1.30%)
Jul 27, 2021 184.83 187.35 175.74 181.09 266,018 -4.72(-2.54%)
Jul 26, 2021 182.55 188.40 180.75 185.81 174,929 +3.55(+1.95%)
Jul 23, 2021 185.53 190.00 179.07 182.26 207,030 -2.84(-1.53%)
Jul 22, 2021 182.31 186.90 178.14 185.10 237,564 +2.06(+1.13%)
Jul 21, 2021 172.72 185.72 171.01 183.04 254,706 +12.42(+7.28%)
Jul 20, 2021 165.43 171.96 164.00 170.62 306,264 +6.15(+3.74%)
Jul 19, 2021 167.89 169.40 160.51 164.47 281,304 -9.03(-5.20%)
Jul 16, 2021 178.37 182.00 172.51 173.50 258,473 -4.62(-2.59%)
Jul 15, 2021 178.99 181.65 176.30 178.12 253,276 -2.69(-1.49%)
Jul 14, 2021 184.51 189.92 180.78 180.81 241,480 -4.10(-2.22%)
Jul 13, 2021 186.35 186.67 180.90 184.91 196,476 -1.89(-1.01%)
Jul 12, 2021 180.52 189.28 179.30 186.80 203,751 +3.16(+1.72%)
Jul 09, 2021 181.85 190.45 181.85 183.64 190,878 +3.93(+2.19%)
Jul 08, 2021 174.28 180.76 172.26 179.71 272,738 -0.97(-0.54%)
Jul 07, 2021 176.09 184.36 174.00 180.68 194,401 +0.98(+0.55%)
Jul 06, 2021 182.89 184.32 172.01 179.70 238,185 -4.23(-2.30%)
Jul 02, 2021 187.99 188.01 182.08 183.93 200,035 -3.50(-1.87%)
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.