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

Dillard's (NY: DDS )

348.89 -42.07 (-10.76%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 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 (%)
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.