Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dillard's
(NY:
DDS
)
437.38
+2.93 (+0.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
394.72
397.44
384.38
387.05
89,314
-10.49(-2.64%)
Jan 30, 2024
396.63
399.08
395.19
397.55
54,312
-2.48(-0.62%)
Jan 29, 2024
401.66
402.94
393.40
400.02
54,551
-3.04(-0.75%)
Jan 26, 2024
400.35
404.44
399.33
403.06
56,786
+4.66(+1.17%)
Jan 25, 2024
397.93
402.21
396.22
398.40
62,006
+6.66(+1.70%)
Jan 24, 2024
393.02
394.52
387.78
391.75
57,159
+3.12(+0.80%)
Jan 23, 2024
399.20
401.85
387.48
388.63
70,450
-6.84(-1.73%)
Jan 22, 2024
381.46
396.27
379.73
395.47
71,691
+15.17(+3.99%)
Jan 19, 2024
383.02
383.02
373.49
380.30
77,392
-2.49(-0.65%)
Jan 18, 2024
383.11
383.30
375.85
382.78
71,524
-1.06(-0.28%)
Jan 17, 2024
379.69
384.52
374.79
383.84
63,426
+0.88(+0.23%)
Jan 16, 2024
383.49
387.46
377.77
382.96
100,297
-2.26(-0.59%)
Jan 12, 2024
391.12
391.91
382.17
385.22
85,174
-1.59(-0.41%)
Jan 11, 2024
395.42
396.77
379.80
386.81
142,403
-8.61(-2.18%)
Jan 10, 2024
397.68
400.80
391.48
395.42
129,552
-2.36(-0.59%)
Jan 09, 2024
400.21
400.45
391.77
397.77
91,841
-4.00(-1.00%)
Jan 08, 2024
376.00
401.99
376.00
401.77
112,631
+29.24(+7.85%)
Jan 05, 2024
369.96
383.24
369.80
372.53
97,507
+0.37(+0.10%)
Jan 04, 2024
381.22
381.22
371.50
372.16
98,295
-9.06(-2.38%)
Jan 03, 2024
400.50
400.50
380.62
381.22
126,700
-24.15(-5.96%)
Jan 02, 2024
400.79
407.08
392.13
405.37
108,758
+1.95(+0.48%)
Dec 29, 2023
405.87
408.91
402.71
403.42
60,720
-4.15(-1.02%)
Dec 28, 2023
406.09
410.30
404.95
407.57
77,649
+1.38(+0.34%)
Dec 27, 2023
404.31
408.54
402.78
406.19
79,892
+4.25(+1.06%)
Dec 26, 2023
397.50
404.19
395.87
401.94
77,992
+7.84(+1.99%)
Dec 22, 2023
390.83
397.62
388.67
394.10
77,909
+0.79(+0.20%)
Dec 21, 2023
391.80
396.28
388.15
393.31
80,921
+5.28(+1.36%)
Dec 20, 2023
393.09
402.32
387.15
388.03
138,230
-6.13(-1.56%)
Dec 19, 2023
392.54
401.71
392.54
394.16
129,348
+5.75(+1.48%)
Dec 18, 2023
394.76
399.51
382.04
388.41
144,232
-7.68(-1.94%)
Dec 15, 2023
389.40
405.98
383.98
396.09
150,732
+8.75(+2.26%)
Dec 14, 2023
371.13
387.78
366.26
387.34
166,922
+20.73(+5.66%)
Dec 13, 2023
357.86
367.16
350.71
366.61
181,854
+9.43(+2.64%)
Dec 12, 2023
361.15
362.77
349.77
357.18
171,750
-3.37(-0.94%)
Dec 11, 2023
353.08
362.74
350.04
360.55
184,839
+14.98(+4.34%)
Dec 08, 2023
342.91
354.89
342.91
345.57
82,371
+1.59(+0.46%)
Dec 07, 2023
341.83
347.30
340.60
343.98
95,188
+2.43(+0.71%)
Dec 06, 2023
341.71
349.05
339.85
341.54
102,957
+2.24(+0.66%)
Dec 05, 2023
346.52
355.18
337.80
339.31
124,761
-9.39(-2.69%)
Dec 04, 2023
343.38
349.21
341.67
348.69
101,323
+5.32(+1.55%)
Dec 01, 2023
327.81
346.47
325.85
343.37
122,386
+14.61(+4.44%)
Nov 30, 2023
333.77
336.82
327.74
328.77
86,250
-3.28(-0.99%)
Nov 29, 2023
328.84
338.70
327.80
332.04
124,737
+6.81(+2.09%)
Nov 28, 2023
323.28
329.81
322.12
325.23
96,209
+2.49(+0.77%)
Nov 27, 2023
325.89
330.28
321.40
322.74
102,109
-7.43(-2.25%)
Nov 24, 2023
324.23
331.03
324.23
330.17
49,715
+8.14(+2.53%)
Nov 22, 2023
325.87
329.62
320.28
322.03
82,486
-2.44(-0.75%)
Nov 21, 2023
322.16
329.59
319.22
324.47
122,768
-1.09(-0.33%)
Nov 20, 2023
319.43
327.14
317.42
325.56
149,793
+4.66(+1.45%)
Nov 17, 2023
310.21
321.89
309.31
320.89
155,534
+22.80(+7.65%)
Nov 16, 2023
308.99
311.19
297.96
298.10
103,114
-14.74(-4.71%)
Nov 15, 2023
301.42
314.86
300.79
312.83
160,100
+14.48(+4.85%)
Nov 14, 2023
293.51
306.26
293.51
298.35
154,514
+15.52(+5.49%)
Nov 13, 2023
277.46
286.06
273.45
282.83
162,310
+5.88(+2.12%)
Nov 10, 2023
277.06
281.47
271.27
276.94
128,121
+0.49(+0.18%)
Nov 09, 2023
288.91
293.10
276.40
276.45
193,041
-15.70(-5.38%)
Nov 08, 2023
296.71
298.57
290.73
292.16
154,028
-4.04(-1.36%)
Nov 07, 2023
305.68
307.06
296.00
296.19
123,231
-11.50(-3.74%)
Nov 06, 2023
314.91
317.35
306.38
307.69
125,002
-8.49(-2.68%)
Nov 03, 2023
311.10
322.09
308.59
316.18
114,053
+8.36(+2.72%)
Nov 02, 2023
298.29
307.95
297.89
307.81
132,313
+13.94(+4.74%)
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
.