Dillard's (NY: DDS )

255.22 USD +9.11 (+3.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 255.62 266.56 253.13 255.22 222,109 +9.11(+3.70%)
Dec 06, 2021 251.99 261.59 245.54 246.11 269,488 -4.67(-1.86%)
Dec 03, 2021 272.28 272.74 245.40 250.78 305,412 -21.94(-8.04%)
Dec 02, 2021 271.95 280.21 265.54 272.72 244,702 +0.54(+0.20%)
Dec 01, 2021 279.55 289.15 264.99 272.18 458,375 -1.72(-0.63%)
Nov 30, 2021 319.26 321.05 270.06 273.90 711,964 -66.02(-19.42%)
Nov 29, 2021 355.37 359.16 331.86 339.92 238,795 -0.85(-0.25%)
Nov 26, 2021 344.00 346.36 328.83 340.77 273,521 -36.90(-9.77%)
Nov 24, 2021 398.00 399.73 369.42 377.67 471,645 -32.48(-7.92%)
Nov 23, 2021 376.13 416.71 366.00 410.15 503,710 +31.27(+8.25%)
Nov 22, 2021 367.32 395.29 361.57 378.88 479,405 +18.61(+5.17%)
Nov 19, 2021 372.00 375.84 354.75 360.27 401,928 -8.11(-2.20%)
Nov 18, 2021 359.10 369.49 355.75 368.38 287,029 +16.46(+4.68%)
Nov 17, 2021 360.35 364.00 342.23 351.92 248,000 -8.43(-2.34%)
Nov 16, 2021 340.44 361.15 340.44 360.35 315,040 +18.22(+5.33%)
Nov 15, 2021 332.78 349.35 332.37 342.13 340,182 +13.67(+4.16%)
Nov 12, 2021 326.43 342.02 315.37 328.46 431,706 +2.85(+0.88%)
Nov 11, 2021 312.57 364.08 303.75 325.61 718,490 +29.61(+10.00%)
Nov 10, 2021 306.25 296.00 366,810 -13.36(-4.32%)
Nov 09, 2021 297.47 309.76 295.34 309.36 189,290 +10.36(+3.46%)
Nov 08, 2021 305.00 313.01 295.30 299.00 323,463 -4.00(-1.32%)
Nov 05, 2021 293.15 303.50 287.77 303.00 330,179 +16.32(+5.69%)
Nov 04, 2021 283.96 296.04 282.65 286.68 342,469 +4.86(+1.72%)
Nov 03, 2021 257.83 300.00 257.83 281.82 654,650 +25.27(+9.85%)
Nov 02, 2021 235.99 256.55 234.82 256.55 262,511 +19.67(+8.30%)
Nov 01, 2021 234.80 239.68 231.14 236.88 169,550 +5.74(+2.48%)
Oct 29, 2021 226.46 233.62 226.46 231.14 157,657 +4.00(+1.76%)
Oct 28, 2021 223.13 229.41 221.40 227.14 122,031 +5.41(+2.44%)
Oct 27, 2021 235.10 233.31 221.48 221.73 141,520 -11.89(-5.09%)
Oct 26, 2021 235.48 233.62 125,273 -0.72(-0.31%)
Oct 25, 2021 227.00 234.46 222.08 234.34 275,991 +7.73(+3.41%)
Oct 22, 2021 220.65 229.13 220.00 226.61 224,341 +4.85(+2.19%)
Oct 21, 2021 220.41 226.26 220.34 221.76 213,571 +0.85(+0.38%)
Oct 20, 2021 216.83 224.88 216.83 220.91 124,113 +0.55(+0.25%)
Oct 19, 2021 222.87 224.50 217.52 220.36 251,006 -1.96(-0.88%)
Oct 18, 2021 205.98 222.93 205.98 222.32 220,287 +16.98(+8.27%)
Oct 15, 2021 204.79 210.00 204.15 205.34 153,886 +2.55(+1.26%)
Oct 14, 2021 205.00 205.00 200.92 202.79 140,924 +0.31(+0.15%)
Oct 13, 2021 201.50 203.82 199.04 202.48 145,928 +1.46(+0.73%)
Oct 12, 2021 200.14 202.23 197.07 201.02 140,103 +1.84(+0.92%)
Oct 11, 2021 199.47 203.90 197.74 199.18 249,471 -0.03(-0.02%)
Oct 08, 2021 200.13 203.22 198.62 199.21 188,456 -1.04(-0.52%)
Oct 07, 2021 196.29 202.22 196.29 200.25 233,992 +6.84(+3.54%)
Oct 06, 2021 186.95 199.12 186.46 193.41 376,052 +3.41(+1.79%)
Oct 05, 2021 185.98 195.89 184.12 190.00 362,516 +4.85(+2.62%)
Oct 04, 2021 174.08 190.25 173.90 185.15 376,970 +9.57(+5.45%)
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.