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

Dillard's (NY: DDS )

447.41 -2.68 (-0.60%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 449.77 454.65 445.16 447.41 109,850 -2.68(-0.60%)
Nov 26, 2024 458.39 459.00 443.64 450.09 128,569 -15.88(-3.41%)
Nov 25, 2024 453.86 470.19 446.10 465.97 181,542 +19.82(+4.44%)
Nov 22, 2024 448.35 454.67 438.41 446.15 195,421 +12.13(+2.79%)
Nov 21, 2024 417.24 434.33 415.14 434.02 102,740 +14.90(+3.56%)
Nov 20, 2024 422.52 426.21 417.00 419.12 119,363 -7.67(-1.80%)
Nov 19, 2024 426.50 430.90 421.52 426.79 76,214 -4.88(-1.13%)
Nov 18, 2024 429.64 439.14 420.80 431.67 115,601 +4.75(+1.11%)
Nov 15, 2024 434.20 434.31 424.04 426.92 214,845 -6.14(-1.42%)
Nov 14, 2024 400.10 438.08 393.75 433.06 254,825 +44.55(+11.47%)
Nov 13, 2024 386.00 402.62 386.00 388.51 199,450 +4.32(+1.12%)
Nov 12, 2024 383.54 395.62 380.98 384.19 122,211 -3.88(-1.00%)
Nov 11, 2024 405.84 409.92 386.98 388.07 134,168 -14.61(-3.63%)
Nov 08, 2024 398.47 408.00 395.93 402.68 151,813 +2.72(+0.68%)
Nov 07, 2024 395.15 408.41 393.26 399.96 150,522 +1.40(+0.35%)
Nov 06, 2024 397.71 400.00 385.20 398.56 142,031 +9.78(+2.52%)
Nov 05, 2024 378.75 389.23 374.67 388.78 100,565 +7.83(+2.06%)
Nov 04, 2024 371.18 386.04 369.18 380.95 120,760 +10.88(+2.94%)
Nov 01, 2024 372.63 376.94 370.07 370.07 128,569 -1.45(-0.39%)
Oct 31, 2024 377.61 378.90 370.01 371.52 115,508 -5.55(-1.47%)
Oct 30, 2024 376.06 386.59 376.06 377.07 90,592 -0.75(-0.20%)
Oct 29, 2024 380.13 382.69 377.10 377.82 80,109 -4.71(-1.23%)
Oct 28, 2024 380.00 388.30 380.00 382.53 77,806 +3.39(+0.89%)
Oct 25, 2024 385.99 387.06 375.25 379.14 84,285 -3.28(-0.86%)
Oct 24, 2024 378.24 388.30 377.50 382.42 107,358 +5.83(+1.55%)
Oct 23, 2024 383.36 388.49 375.98 376.59 113,877 -6.23(-1.63%)
Oct 22, 2024 391.00 392.77 382.66 382.82 122,408 -10.58(-2.69%)
Oct 21, 2024 391.26 398.90 388.37 393.40 165,775 +1.79(+0.46%)
Oct 18, 2024 391.13 394.00 388.22 391.61 101,500 +4.25(+1.10%)
Oct 17, 2024 385.91 389.74 383.21 387.36 144,042 +1.66(+0.43%)
Oct 16, 2024 377.15 387.99 377.15 385.70 116,852 +9.17(+2.44%)
Oct 15, 2024 358.22 380.88 358.22 376.53 153,022 +19.42(+5.44%)
Oct 14, 2024 363.95 363.95 356.26 357.11 122,034 -7.42(-2.04%)
Oct 11, 2024 357.39 365.72 357.39 364.53 127,803 +4.43(+1.23%)
Oct 10, 2024 361.68 364.61 358.88 360.10 106,358 -0.83(-0.23%)
Oct 09, 2024 366.62 371.14 359.75 360.93 153,247 -4.69(-1.28%)
Oct 08, 2024 369.76 369.76 362.52 365.62 109,659 -4.40(-1.19%)
Oct 07, 2024 366.78 372.38 363.14 370.02 135,886 +3.24(+0.88%)
Oct 04, 2024 369.28 375.92 366.78 366.78 130,868 +3.90(+1.07%)
Oct 03, 2024 361.63 368.36 360.19 362.88 168,198 -2.24(-0.61%)
Oct 02, 2024 380.33 380.85 365.07 365.12 184,032 -14.12(-3.72%)
Oct 01, 2024 379.62 381.14 370.86 379.24 121,952 -4.45(-1.16%)
Sep 30, 2024 395.45 397.93 383.69 383.69 178,309 -10.39(-2.64%)
Sep 27, 2024 395.14 397.58 390.01 394.08 133,375 -1.42(-0.36%)
Sep 26, 2024 380.35 395.74 380.35 395.50 126,832 +20.03(+5.33%)
Sep 25, 2024 377.03 380.27 374.25 375.47 120,414 -3.51(-0.93%)
Sep 24, 2024 379.75 380.00 373.86 378.98 168,376 +3.32(+0.88%)
Sep 23, 2024 366.08 379.31 363.32 375.66 238,230 +7.73(+2.10%)
Sep 20, 2024 369.69 376.07 366.88 367.93 633,390 +0.65(+0.18%)
Sep 19, 2024 362.40 371.91 362.40 367.28 201,608 +8.46(+2.36%)
Sep 18, 2024 360.53 373.44 358.47 358.81 159,028 -1.54(-0.43%)
Sep 17, 2024 354.45 363.86 354.45 360.35 147,744 +9.02(+2.57%)
Sep 16, 2024 349.42 359.65 349.18 351.33 191,601 +2.03(+0.58%)
Sep 13, 2024 336.55 350.47 336.55 349.30 148,302 +17.28(+5.20%)
Sep 12, 2024 337.11 338.28 330.51 332.02 99,401 -3.53(-1.05%)
Sep 11, 2024 336.42 337.24 327.79 335.55 126,773 -2.67(-0.79%)
Sep 10, 2024 342.64 344.45 334.87 338.21 164,267 -7.78(-2.25%)
Sep 09, 2024 347.23 349.17 343.63 345.99 148,428 -0.76(-0.22%)
Sep 06, 2024 342.58 351.25 342.17 346.75 157,294 +3.02(+0.88%)
Sep 05, 2024 355.27 355.58 343.68 343.73 154,863 -7.03(-2.01%)
Sep 04, 2024 343.65 356.64 343.65 350.77 153,737 +5.70(+1.65%)
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.