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
)
429.44
+1.27 (+0.30%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 7, 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 (%)
Oct 31, 2023
293.65
296.56
290.80
294.06
82,698
-0.60(-0.20%)
Oct 30, 2023
295.67
298.79
293.55
294.66
72,051
+2.41(+0.82%)
Oct 27, 2023
297.61
300.59
291.33
292.25
79,110
-5.31(-1.79%)
Oct 26, 2023
296.02
300.98
292.00
297.56
102,945
+0.28(+0.10%)
Oct 25, 2023
294.87
298.46
290.84
297.28
76,838
+3.33(+1.13%)
Oct 24, 2023
295.77
301.65
289.63
293.95
101,254
+0.02(+0.01%)
Oct 23, 2023
297.04
299.65
293.40
293.93
71,000
-3.45(-1.16%)
Oct 20, 2023
299.27
299.84
294.42
297.38
65,772
-0.42(-0.14%)
Oct 19, 2023
302.09
303.03
293.92
297.79
87,754
-4.40(-1.45%)
Oct 18, 2023
299.07
305.72
297.38
302.19
96,870
+1.23(+0.41%)
Oct 17, 2023
289.34
302.52
289.34
300.96
109,801
+10.16(+3.50%)
Oct 16, 2023
290.42
293.16
287.76
290.79
63,064
+3.63(+1.26%)
Oct 13, 2023
281.56
287.80
279.56
287.17
85,320
+5.47(+1.94%)
Oct 12, 2023
291.00
292.21
279.84
281.70
123,256
-9.41(-3.23%)
Oct 11, 2023
293.62
297.82
290.49
291.11
94,112
-2.26(-0.77%)
Oct 10, 2023
290.81
295.86
290.78
293.38
79,076
+5.40(+1.87%)
Oct 09, 2023
283.25
291.29
281.69
287.98
142,130
+2.86(+1.00%)
Oct 06, 2023
285.67
289.79
280.85
285.12
114,455
-1.09(-0.38%)
Oct 05, 2023
293.63
294.84
285.50
286.21
170,281
-7.96(-2.70%)
Oct 04, 2023
296.11
300.67
294.09
294.16
121,440
-3.74(-1.26%)
Oct 03, 2023
307.30
311.43
297.38
297.91
133,506
-10.81(-3.50%)
Oct 02, 2023
312.25
315.82
305.55
308.71
134,084
-4.63(-1.48%)
Sep 29, 2023
313.11
318.65
311.41
313.35
98,501
+2.49(+0.80%)
Sep 28, 2023
297.58
312.21
297.58
310.85
151,926
+12.63(+4.24%)
Sep 27, 2023
297.70
306.34
296.08
298.22
157,681
+2.05(+0.69%)
Sep 26, 2023
299.54
303.88
295.55
296.17
138,629
-4.99(-1.66%)
Sep 25, 2023
295.77
303.24
299.74
301.16
62,765
+4.00(+1.35%)
Sep 22, 2023
295.77
299.51
293.66
297.16
71,960
+3.03(+1.03%)
Sep 21, 2023
290.72
296.08
290.72
294.13
109,615
+0.82(+0.28%)
Sep 20, 2023
296.69
299.59
292.75
293.31
74,343
-2.40(-0.81%)
Sep 19, 2023
291.39
296.74
290.83
295.71
106,717
+3.36(+1.15%)
Sep 18, 2023
300.30
306.28
290.27
292.35
147,803
-8.99(-2.98%)
Sep 15, 2023
304.79
305.72
300.93
301.34
165,992
-5.21(-1.70%)
Sep 14, 2023
302.34
308.16
299.99
306.55
131,358
+5.56(+1.85%)
Sep 13, 2023
303.44
303.44
297.84
300.99
104,496
-2.45(-0.81%)
Sep 12, 2023
301.72
307.23
300.33
303.44
121,755
+1.83(+0.61%)
Sep 11, 2023
305.00
305.00
298.13
301.62
119,323
-0.28(-0.09%)
Sep 08, 2023
304.48
307.57
299.56
301.90
103,527
-3.77(-1.23%)
Sep 07, 2023
312.53
313.39
304.22
305.67
103,724
-8.52(-2.71%)
Sep 06, 2023
321.44
324.38
311.70
314.19
96,754
-6.40(-2.00%)
Sep 05, 2023
329.22
329.22
319.08
320.58
97,202
-11.17(-3.37%)
Sep 01, 2023
331.04
334.73
323.25
331.75
89,077
+5.11(+1.56%)
Aug 31, 2023
329.59
334.78
324.93
326.64
83,512
-4.13(-1.25%)
Aug 30, 2023
324.62
332.59
322.36
330.77
84,270
+3.94(+1.20%)
Aug 29, 2023
324.22
335.38
323.78
326.83
112,069
+2.61(+0.81%)
Aug 28, 2023
323.82
328.32
321.65
324.22
109,857
+1.86(+0.58%)
Aug 25, 2023
321.60
327.24
316.85
322.36
112,397
+2.82(+0.88%)
Aug 24, 2023
328.32
332.23
318.82
319.54
96,764
-5.53(-1.70%)
Aug 23, 2023
314.93
325.44
308.28
325.07
159,599
+11.84(+3.78%)
Aug 22, 2023
312.95
314.79
304.64
313.23
245,286
-5.07(-1.59%)
Aug 21, 2023
321.80
326.06
315.39
318.30
73,939
-3.41(-1.06%)
Aug 18, 2023
312.93
324.74
312.93
321.71
158,952
+5.63(+1.78%)
Aug 17, 2023
329.97
329.97
313.48
316.08
129,942
-12.24(-3.73%)
Aug 16, 2023
333.30
338.69
327.98
328.32
137,990
-5.08(-1.52%)
Aug 15, 2023
336.84
339.02
330.79
333.40
144,772
-7.33(-2.15%)
Aug 14, 2023
343.32
346.24
336.12
340.72
140,287
-3.79(-1.10%)
Aug 11, 2023
351.16
351.43
338.77
344.51
200,247
-5.47(-1.56%)
Aug 10, 2023
324.63
362.41
321.80
349.98
352,856
+31.83(+10.00%)
Aug 09, 2023
318.95
321.12
315.03
318.15
96,160
-0.33(-0.10%)
Aug 08, 2023
310.55
320.36
308.37
318.48
140,938
+2.86(+0.91%)
Aug 07, 2023
317.44
318.66
311.14
315.62
93,189
+0.95(+0.30%)
Aug 04, 2023
322.92
325.58
311.09
314.68
116,991
-5.26(-1.64%)
Aug 03, 2023
323.50
324.40
313.24
319.94
141,859
-3.43(-1.06%)
Aug 02, 2023
322.17
328.81
322.16
323.37
108,048
-3.97(-1.21%)
Aug 01, 2023
320.86
329.24
319.37
327.33
130,304
+2.66(+0.82%)
Jul 31, 2023
315.95
328.89
315.02
324.67
161,740
+11.32(+3.61%)
Jul 28, 2023
305.51
316.50
305.17
313.35
120,342
+12.20(+4.05%)
Jul 27, 2023
308.14
309.70
300.95
301.15
120,281
-5.27(-1.72%)
Jul 26, 2023
300.36
310.06
296.65
306.42
134,531
+8.80(+2.96%)
Jul 25, 2023
300.00
300.00
292.60
297.62
154,485
-1.32(-0.44%)
Jul 24, 2023
289.15
298.94
289.15
298.94
134,383
+9.81(+3.39%)
Jul 21, 2023
299.80
299.80
289.13
289.13
119,646
-8.08(-2.72%)
Jul 20, 2023
306.84
306.84
294.13
297.21
128,190
-7.24(-2.38%)
Jul 19, 2023
309.43
309.70
303.99
304.46
133,732
-0.81(-0.27%)
Jul 18, 2023
305.40
311.57
302.61
305.27
133,559
-1.77(-0.58%)
Jul 17, 2023
295.81
309.76
295.81
307.04
146,725
+7.17(+2.39%)
Jul 14, 2023
301.76
302.63
293.33
299.88
124,435
-2.20(-0.73%)
Jul 13, 2023
307.27
310.44
301.82
302.08
124,193
-4.07(-1.33%)
Jul 12, 2023
324.53
326.69
305.80
306.15
156,615
-15.67(-4.87%)
Jul 11, 2023
315.72
331.13
315.72
321.82
124,839
+6.10(+1.93%)
Jul 10, 2023
307.08
317.20
306.69
315.72
173,302
+8.98(+2.93%)
Jul 07, 2023
313.08
317.39
306.74
306.74
93,712
-5.17(-1.66%)
Jul 06, 2023
307.77
313.83
307.35
311.90
105,850
-0.13(-0.04%)
Jul 05, 2023
312.61
314.56
305.07
312.04
94,548
-1.48(-0.47%)
Jul 03, 2023
308.74
315.33
307.60
313.51
75,367
+4.70(+1.52%)
Jun 30, 2023
315.11
315.11
306.63
308.81
72,046
-4.75(-1.52%)
Jun 29, 2023
306.08
314.78
303.72
313.56
99,320
+7.02(+2.29%)
Jun 28, 2023
313.75
316.87
305.26
306.54
113,164
-7.19(-2.29%)
Jun 27, 2023
300.28
316.36
299.13
313.73
172,135
+12.40(+4.12%)
Jun 26, 2023
304.65
311.11
300.60
301.33
106,793
-2.94(-0.97%)
Jun 23, 2023
302.32
310.75
300.02
304.27
203,261
-0.44(-0.15%)
Jun 22, 2023
306.39
308.68
303.29
304.71
78,365
-2.97(-0.97%)
Jun 21, 2023
310.11
313.64
305.98
307.68
118,275
-3.36(-1.08%)
Jun 20, 2023
314.79
316.99
309.98
311.04
151,751
-3.79(-1.20%)
Jun 16, 2023
329.27
329.27
313.09
314.83
149,996
-11.96(-3.66%)
Jun 15, 2023
319.41
327.11
316.21
326.80
168,183
+51.85(+18.86%)
May 08, 2023
281.68
283.08
271.82
274.95
196,656
-6.01(-2.14%)
May 05, 2023
271.31
281.51
271.31
280.95
213,527
+12.36(+4.60%)
May 04, 2023
270.60
271.47
265.54
268.59
286,944
-3.90(-1.43%)
May 03, 2023
280.13
281.39
272.43
272.49
208,894
-5.66(-2.04%)
May 02, 2023
276.08
279.77
271.70
278.15
185,077
+0.17(+0.06%)
May 01, 2023
279.74
284.23
277.82
277.98
163,767
-4.26(-1.51%)
Apr 28, 2023
279.99
286.06
279.98
282.24
100,961
+0.69(+0.25%)
Apr 27, 2023
283.39
285.69
278.74
281.55
128,170
-0.48(-0.17%)
Apr 26, 2023
281.42
284.93
279.44
282.03
162,785
+0.50(+0.18%)
Apr 25, 2023
292.36
292.84
281.53
281.53
170,485
-13.64(-4.62%)
Apr 24, 2023
296.15
296.41
292.85
295.17
106,745
-0.96(-0.32%)
Apr 21, 2023
299.08
299.08
294.40
296.12
86,503
-0.79(-0.27%)
Apr 20, 2023
295.11
305.44
294.12
296.92
120,685
+0.73(+0.25%)
Apr 19, 2023
285.62
296.27
283.51
296.19
154,452
+6.28(+2.17%)
Apr 18, 2023
288.43
289.99
283.72
289.91
133,641
+2.19(+0.76%)
Apr 17, 2023
285.65
288.22
282.42
287.71
161,568
+4.10(+1.45%)
Apr 14, 2023
284.46
289.37
280.45
283.61
162,309
+2.31(+0.82%)
Apr 13, 2023
281.01
285.74
277.00
281.30
178,362
+2.03(+0.73%)
Apr 12, 2023
288.79
290.48
279.20
279.27
217,076
-7.62(-2.66%)
Apr 11, 2023
293.80
296.34
284.46
286.89
201,945
-4.20(-1.44%)
Apr 10, 2023
282.93
297.39
282.93
291.09
213,680
+8.17(+2.89%)
Apr 06, 2023
285.03
286.38
282.45
282.92
138,936
-2.64(-0.92%)
Apr 05, 2023
288.49
290.37
282.66
285.56
167,094
-6.01(-2.06%)
Apr 04, 2023
297.31
299.48
289.59
291.56
125,651
-2.48(-0.84%)
Apr 03, 2023
292.51
296.16
288.02
294.04
181,665
+3.02(+1.04%)
Mar 31, 2023
284.36
291.86
283.99
291.03
121,410
+8.82(+3.12%)
Mar 30, 2023
288.23
288.23
282.10
282.21
129,099
-1.67(-0.59%)
Mar 29, 2023
282.45
285.37
277.35
283.88
175,197
+0.91(+0.32%)
Mar 28, 2023
284.18
290.63
282.62
282.98
153,225
-0.84(-0.30%)
Mar 27, 2023
287.06
287.06
272.81
283.82
153,777
-1.60(-0.56%)
Mar 24, 2023
285.02
287.41
279.60
285.42
127,017
-2.99(-1.04%)
Mar 23, 2023
293.73
296.99
283.54
288.40
148,901
-1.64(-0.56%)
Mar 22, 2023
306.11
308.24
290.02
290.04
158,041
-14.19(-4.66%)
Mar 21, 2023
311.95
316.96
304.14
304.23
139,708
+0.50(+0.16%)
Mar 20, 2023
302.06
311.71
300.93
303.73
104,667
+3.67(+1.22%)
Mar 17, 2023
304.46
307.53
300.06
300.06
187,957
-7.57(-2.46%)
Mar 16, 2023
304.73
313.43
303.26
307.63
149,914
-2.07(-0.67%)
Mar 15, 2023
308.30
312.88
302.26
309.70
166,970
-4.40(-1.40%)
Mar 14, 2023
326.02
327.58
309.58
314.10
155,687
-3.65(-1.15%)
Mar 13, 2023
309.66
323.10
308.21
317.75
221,166
+0.32(+0.10%)
Mar 10, 2023
319.91
325.24
314.29
317.43
116,703
-4.07(-1.27%)
Mar 09, 2023
334.29
335.56
319.53
321.50
173,270
-14.53(-4.32%)
Mar 08, 2023
336.81
338.77
330.34
336.03
102,552
+1.02(+0.30%)
Mar 07, 2023
336.69
344.07
333.68
335.01
166,837
+1.50(+0.45%)
Mar 06, 2023
344.07
344.86
331.84
333.51
114,904
-7.61(-2.23%)
Mar 03, 2023
337.83
342.21
330.88
341.12
99,880
+4.96(+1.48%)
Mar 02, 2023
339.12
343.35
333.24
336.16
114,959
+0.72(+0.21%)
Mar 01, 2023
332.73
341.90
331.75
335.44
222,736
-1.45(-0.43%)
Feb 28, 2023
339.07
344.14
336.81
336.89
159,678
-0.43(-0.13%)
Feb 27, 2023
339.34
342.88
332.88
337.32
181,423
+4.21(+1.26%)
Feb 24, 2023
318.08
339.32
317.21
333.11
228,982
+10.70(+3.32%)
Feb 23, 2023
325.79
338.02
317.82
322.41
212,433
-4.27(-1.31%)
Feb 22, 2023
317.09
327.94
315.24
326.69
245,079
+8.13(+2.55%)
Feb 21, 2023
370.22
373.37
313.29
318.56
502,652
-65.83(-17.13%)
Feb 17, 2023
378.07
386.19
374.21
384.38
124,244
+8.42(+2.24%)
Feb 16, 2023
375.51
382.08
374.37
375.96
93,356
-5.04(-1.32%)
Feb 15, 2023
372.10
383.79
369.21
381.00
98,319
+6.04(+1.61%)
Feb 14, 2023
371.11
378.95
369.32
374.96
95,956
+0.67(+0.18%)
Feb 13, 2023
368.64
375.28
366.42
374.29
86,007
+4.61(+1.25%)
Feb 10, 2023
369.16
377.40
365.93
369.67
88,975
-2.72(-0.73%)
Feb 09, 2023
377.15
383.77
371.27
372.40
82,517
-3.72(-0.99%)
Feb 08, 2023
388.59
388.59
374.95
376.12
106,456
-16.49(-4.20%)
Feb 07, 2023
388.36
394.98
379.51
392.62
103,089
+3.02(+0.78%)
Feb 06, 2023
376.89
390.67
372.91
389.59
105,760
+9.29(+2.44%)
Feb 03, 2023
382.33
393.50
380.30
380.30
148,723
-4.18(-1.09%)
Feb 02, 2023
376.56
391.52
373.88
384.48
156,675
+11.52(+3.09%)
Feb 01, 2023
370.32
378.45
362.37
372.95
134,713
+1.18(+0.32%)
Jan 31, 2023
364.10
372.21
364.10
371.77
114,919
+6.45(+1.76%)
Jan 30, 2023
356.36
369.50
356.36
365.33
135,504
+6.47(+1.80%)
Jan 27, 2023
364.75
368.45
357.64
358.86
116,682
-5.52(-1.51%)
Jan 26, 2023
362.12
364.74
354.05
364.38
89,508
+5.35(+1.49%)
Jan 25, 2023
346.99
361.50
344.29
359.03
158,583
+10.70(+3.07%)
Jan 24, 2023
351.22
352.73
346.99
348.33
93,715
-5.94(-1.68%)
Jan 23, 2023
346.67
358.40
344.96
354.27
146,980
+7.35(+2.12%)
Jan 20, 2023
352.48
352.48
341.05
346.91
146,024
-5.52(-1.57%)
Jan 19, 2023
354.07
355.04
347.21
352.43
103,886
-4.10(-1.15%)
Jan 18, 2023
361.26
364.75
349.99
356.54
124,026
-0.49(-0.14%)
Jan 17, 2023
350.68
357.11
346.15
357.03
155,432
+3.82(+1.08%)
Jan 13, 2023
345.29
355.75
343.53
353.21
138,799
+7.73(+2.24%)
Jan 12, 2023
337.87
345.72
332.96
345.48
155,757
+8.67(+2.57%)
Jan 11, 2023
317.93
341.52
317.93
336.81
210,807
+21.61(+6.86%)
Jan 10, 2023
312.72
316.48
308.03
315.20
113,280
+6.12(+1.98%)
Jan 09, 2023
312.44
312.98
303.84
309.07
148,550
-5.10(-1.62%)
Jan 06, 2023
307.54
320.71
304.42
314.18
128,016
+8.13(+2.66%)
Jan 05, 2023
303.54
310.16
300.88
306.05
113,464
-1.99(-0.64%)
Jan 04, 2023
305.98
310.24
300.01
308.04
140,411
+7.38(+2.46%)
Jan 03, 2023
305.43
307.49
298.39
300.65
162,571
-4.85(-1.59%)
Dec 30, 2022
301.84
309.97
296.81
305.50
124,940
+3.00(+0.99%)
Dec 29, 2022
299.30
305.39
296.67
302.50
94,976
+7.37(+2.50%)
Dec 28, 2022
306.06
306.34
291.20
295.13
100,278
-11.77(-3.84%)
Dec 27, 2022
302.60
308.19
299.10
306.90
132,256
+6.03(+2.00%)
Dec 23, 2022
293.40
302.33
292.52
300.88
85,985
+6.69(+2.27%)
Dec 22, 2022
292.49
295.00
284.91
294.19
110,550
-1.25(-0.42%)
Dec 21, 2022
293.27
298.28
290.12
295.44
136,342
+7.24(+2.51%)
Dec 20, 2022
282.65
293.55
282.65
288.20
134,493
+3.04(+1.07%)
Dec 19, 2022
283.10
286.03
277.08
285.16
135,028
+2.54(+0.90%)
Dec 16, 2022
287.88
290.14
279.00
282.62
182,909
-10.69(-3.65%)
Dec 15, 2022
292.75
299.17
285.63
293.31
180,918
-4.08(-1.37%)
Dec 14, 2022
292.69
298.50
291.60
297.39
139,796
+3.07(+1.04%)
Dec 13, 2022
307.65
314.04
293.41
294.32
186,013
-5.06(-1.69%)
Dec 12, 2022
305.91
305.91
298.40
299.38
201,565
-4.42(-1.45%)
Dec 09, 2022
314.81
315.72
303.58
303.79
137,259
-13.74(-4.33%)
Dec 08, 2022
324.55
326.12
315.46
317.53
122,463
-5.16(-1.60%)
Dec 07, 2022
318.64
327.54
314.11
322.69
109,405
+0.69(+0.22%)
Dec 06, 2022
315.45
322.36
310.98
322.00
125,365
+4.62(+1.45%)
Dec 05, 2022
320.54
326.13
313.49
317.38
133,994
-4.52(-1.41%)
Dec 02, 2022
323.12
326.89
315.66
321.91
111,806
-1.89(-0.58%)
Dec 01, 2022
321.83
328.84
318.96
323.80
130,893
-0.38(-0.12%)
Nov 30, 2022
332.26
332.26
320.31
324.18
185,326
-6.82(-2.06%)
Nov 29, 2022
328.75
337.96
327.15
331.00
177,833
+4.42(+1.35%)
Nov 28, 2022
337.96
339.70
325.70
326.58
164,285
-12.32(-3.64%)
Nov 25, 2022
335.21
340.57
331.94
338.90
61,163
+2.13(+0.63%)
Nov 23, 2022
333.78
340.16
331.58
336.77
123,656
-1.30(-0.38%)
Nov 22, 2022
333.16
339.36
326.10
338.07
190,693
+10.44(+3.19%)
Nov 21, 2022
324.36
329.84
317.47
327.63
247,251
+3.90(+1.21%)
Nov 18, 2022
339.09
339.88
321.30
323.73
306,999
-3.97(-1.21%)
Nov 17, 2022
331.70
336.69
318.33
327.70
177,162
-3.72(-1.12%)
Nov 16, 2022
331.12
337.89
326.07
331.43
165,608
-13.78(-3.99%)
Nov 15, 2022
333.46
352.21
331.92
345.20
206,913
+19.26(+5.91%)
Nov 14, 2022
317.31
333.41
315.67
325.94
253,973
+7.22(+2.26%)
Nov 11, 2022
294.37
323.55
291.64
318.73
348,924
+29.70(+10.28%)
Nov 10, 2022
318.14
318.14
285.59
289.02
426,366
+6.66(+2.36%)
Nov 09, 2022
297.41
297.41
280.85
282.36
202,118
-15.67(-5.26%)
Nov 08, 2022
299.28
306.93
295.69
298.03
205,568
+5.02(+1.71%)
Nov 07, 2022
283.75
299.02
281.38
293.01
237,563
+9.98(+3.52%)
Nov 04, 2022
288.39
289.13
276.43
283.04
87,260
+0.86(+0.30%)
Nov 03, 2022
278.20
293.36
274.56
282.18
105,349
+2.33(+0.83%)
Nov 02, 2022
298.78
301.90
277.62
279.85
248,733
-19.09(-6.39%)
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
.