Dillard's (NY: DDS )

104.61 USD +2.17 (+2.12%)
Official Closing Price Updated: 6:30 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 104.69 106.29 103.05 104.61 255,561 +2.17(+2.12%)
May 04, 2021 106.03 106.03 101.78 102.44 250,067 -6.05(-5.58%)
May 03, 2021 99.68 112.38 99.68 108.49 482,333 +9.58(+9.69%)
Apr 30, 2021 98.54 99.68 96.65 98.91 272,300 -1.19(-1.19%)
Apr 29, 2021 99.90 101.37 98.23 100.10 177,103 +1.76(+1.79%)
Apr 28, 2021 97.06 100.18 97.06 98.34 204,153 +0.68(+0.70%)
Apr 27, 2021 95.24 98.38 94.62 97.66 243,499 +2.89(+3.05%)
Apr 26, 2021 100.00 100.00 91.57 94.77 406,141 -6.08(-6.03%)
Apr 23, 2021 101.32 101.50 99.27 100.85 184,200 +1.08(+1.08%)
Apr 22, 2021 98.93 102.39 97.28 99.77 201,416 +1.64(+1.67%)
Apr 21, 2021 93.24 98.36 93.05 98.13 183,774 +4.44(+4.74%)
Apr 20, 2021 94.07 96.21 91.17 93.69 200,852 -0.86(-0.91%)
Apr 19, 2021 97.83 98.68 94.05 94.55 218,761 -4.33(-4.38%)
Apr 16, 2021 96.90 99.95 95.74 98.88 174,100 +3.04(+3.17%)
Apr 15, 2021 97.55 99.50 95.52 95.84 205,076 -0.94(-0.97%)
Apr 14, 2021 98.32 101.11 96.48 96.78 184,206 -0.91(-0.93%)
Apr 13, 2021 99.61 101.14 94.81 97.69 214,370 -3.33(-3.30%)
Apr 12, 2021 99.42 101.43 97.57 101.02 193,271 +0.85(+0.85%)
Apr 09, 2021 95.67 100.59 95.67 100.17 217,100 +3.97(+4.13%)
Apr 08, 2021 96.16 97.02 94.51 96.20 289,214 -0.25(-0.26%)
Apr 07, 2021 95.19 97.89 93.89 96.45 182,808 +1.43(+1.50%)
Apr 06, 2021 94.18 98.19 94.18 95.02 171,230 -0.15(-0.16%)
Apr 05, 2021 94.81 97.00 92.05 95.17 259,788 +2.67(+2.89%)
Apr 01, 2021 96.27 96.27 91.10 92.50 220,400 -4.07(-4.21%)
Mar 31, 2021 93.40 98.12 93.40 96.57 309,204 +3.41(+3.66%)
Mar 30, 2021 89.81 94.86 89.81 93.16 287,139 +3.40(+3.79%)
Mar 29, 2021 94.29 95.39 89.26 89.76 204,613 -4.53(-4.80%)
Mar 26, 2021 91.19 94.63 90.02 94.29 236,500 +4.28(+4.76%)
Mar 25, 2021 84.73 90.72 83.62 90.01 247,923 +3.62(+4.19%)
Mar 24, 2021 90.59 93.57 86.19 86.39 242,510 -2.85(-3.19%)
Mar 23, 2021 89.61 92.67 87.06 89.24 284,120 -1.32(-1.46%)
Mar 22, 2021 97.02 98.96 89.74 90.56 343,439 -7.36(-7.52%)
Mar 19, 2021 95.84 100.26 94.00 97.92 606,700 +2.38(+2.49%)
Mar 18, 2021 96.00 99.22 94.44 95.54 214,430 -0.39(-0.41%)
Mar 17, 2021 91.70 99.99 91.07 95.93 355,505 +3.20(+3.45%)
Mar 16, 2021 92.94 94.60 90.15 92.73 240,107 -1.23(-1.31%)
Mar 15, 2021 91.78 97.15 91.78 93.96 322,298 +2.28(+2.49%)
Mar 12, 2021 88.74 92.94 88.29 91.68 398,200 +3.85(+4.38%)
Mar 11, 2021 86.69 89.11 85.42 87.83 172,539 +2.26(+2.64%)
Mar 10, 2021 84.50 87.09 83.79 85.57 155,367 +0.93(+1.10%)
Mar 09, 2021 85.83 87.47 84.20 84.64 222,820 -0.45(-0.53%)
Mar 08, 2021 85.80 89.79 85.05 85.09 325,480 +0.18(+0.21%)
Mar 05, 2021 84.42 85.67 79.06 84.91 283,000 +1.99(+2.40%)
Mar 04, 2021 87.44 88.64 80.48 82.92 415,253 -5.51(-6.23%)
Mar 03, 2021 86.49 91.91 86.35 88.43 427,237 +2.24(+2.60%)
Mar 02, 2021 89.50 91.22 86.00 86.19 240,761 -2.99(-3.35%)
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.