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 (%)
May 31, 2022
264.52
274.45
263.21
271.29
285,566
-0.80(-0.29%)
May 27, 2022
258.22
274.45
256.93
272.09
337,531
+15.17(+5.91%)
May 26, 2022
241.35
262.31
241.35
256.92
427,322
+18.43(+7.73%)
May 25, 2022
212.24
240.34
210.03
238.49
475,688
+26.36(+12.42%)
May 24, 2022
217.16
217.16
201.66
212.13
507,977
-11.91(-5.32%)
May 23, 2022
226.67
234.58
221.79
224.04
437,209
-1.23(-0.55%)
May 20, 2022
242.06
244.18
219.86
225.28
513,906
-20.06(-8.18%)
May 19, 2022
235.13
252.07
233.91
245.34
347,065
+4.14(+1.72%)
May 18, 2022
277.15
277.15
239.90
241.20
708,708
-50.26(-17.24%)
May 17, 2022
291.75
301.45
284.40
291.45
245,091
-1.52(-0.52%)
May 16, 2022
294.89
296.77
284.03
292.97
219,733
+1.70(+0.58%)
May 13, 2022
289.74
296.74
284.29
291.27
294,621
+9.83(+3.49%)
May 12, 2022
269.95
285.33
266.77
281.44
541,950
+26.65(+10.46%)
May 11, 2022
268.12
274.69
252.71
254.78
253,557
-13.37(-4.99%)
May 10, 2022
277.64
282.40
262.26
268.15
245,026
-9.67(-3.48%)
May 09, 2022
272.26
290.63
272.26
277.82
239,349
-0.36(-0.13%)
May 06, 2022
281.55
282.52
270.06
278.18
158,912
-7.37(-2.58%)
May 05, 2022
301.99
306.42
283.45
285.55
212,437
-24.01(-7.76%)
May 04, 2022
288.79
309.61
288.49
309.56
263,029
+21.88(+7.61%)
May 03, 2022
279.65
294.49
279.14
287.67
280,805
+9.77(+3.52%)
May 02, 2022
273.59
278.46
268.64
277.90
222,961
+4.52(+1.65%)
Apr 29, 2022
273.61
280.58
269.87
273.38
344,730
-3.74(-1.35%)
Apr 28, 2022
264.01
287.87
264.01
277.12
366,336
+11.66(+4.39%)
Apr 27, 2022
254.69
266.01
254.69
265.46
330,415
+13.44(+5.33%)
Apr 26, 2022
255.41
257.82
250.72
252.01
191,991
-6.69(-2.58%)
Apr 25, 2022
235.51
260.72
232.17
258.70
397,028
+17.48(+7.25%)
Apr 22, 2022
262.75
264.14
238.14
241.21
346,272
-31.69(-11.61%)
Apr 21, 2022
281.58
281.58
269.67
272.91
184,354
-3.04(-1.10%)
Apr 20, 2022
278.28
280.61
269.37
275.95
177,647
+0.67(+0.24%)
Apr 19, 2022
276.17
280.39
273.23
275.28
171,130
+3.28(+1.21%)
Apr 18, 2022
265.56
275.35
264.80
272.00
177,360
+4.84(+1.81%)
Apr 14, 2022
261.95
270.69
261.95
267.16
165,873
+5.37(+2.05%)
Apr 13, 2022
253.76
266.79
252.52
261.78
176,387
+7.90(+3.11%)
Apr 12, 2022
254.16
262.90
249.88
253.88
165,377
+4.72(+1.89%)
Apr 11, 2022
247.01
257.31
244.51
249.17
156,825
+0.60(+0.24%)
Apr 08, 2022
242.25
256.48
241.16
248.57
200,008
+8.82(+3.68%)
Apr 07, 2022
229.23
241.85
226.76
239.75
205,063
+10.24(+4.46%)
Apr 06, 2022
236.48
237.00
227.46
229.51
215,281
-10.30(-4.30%)
Apr 05, 2022
247.22
250.45
238.37
239.81
99,535
-6.47(-2.63%)
Apr 04, 2022
244.49
253.22
244.49
246.28
146,355
+1.79(+0.73%)
Apr 01, 2022
244.05
253.60
240.71
244.49
158,235
+2.98(+1.23%)
Mar 31, 2022
251.30
253.27
239.66
241.51
162,878
-9.22(-3.68%)
Mar 30, 2022
255.43
256.98
248.64
250.73
117,794
-7.23(-2.80%)
Mar 29, 2022
256.28
258.91
248.31
257.96
159,876
+8.25(+3.31%)
Mar 28, 2022
242.79
249.95
236.06
249.71
173,573
+4.96(+2.03%)
Mar 25, 2022
249.98
251.76
241.85
244.74
166,715
-3.67(-1.48%)
Mar 24, 2022
246.50
249.05
239.99
248.41
154,894
+2.20(+0.89%)
Mar 23, 2022
255.38
258.98
245.44
246.21
158,861
-13.04(-5.03%)
Mar 22, 2022
260.00
268.39
253.17
259.25
187,556
+2.60(+1.01%)
Mar 21, 2022
266.31
272.60
253.68
256.65
360,441
-9.52(-3.58%)
Mar 18, 2022
250.26
266.63
245.15
266.17
480,164
+15.41(+6.15%)
Mar 17, 2022
248.01
252.05
246.37
250.76
153,058
+1.03(+0.41%)
Mar 16, 2022
242.79
252.63
238.30
249.72
263,266
+10.67(+4.46%)
Mar 15, 2022
235.60
240.31
227.28
239.06
221,757
+5.28(+2.26%)
Mar 14, 2022
241.12
246.66
229.37
233.78
305,256
-8.77(-3.61%)
Mar 11, 2022
244.15
246.22
236.94
242.55
177,335
-1.90(-0.78%)
Mar 10, 2022
235.71
244.59
244.44
186,959
+4.35(+1.81%)
Mar 09, 2022
244.35
246.47
236.57
240.09
200,697
+1.12(+0.47%)
Mar 08, 2022
231.03
249.96
228.01
238.98
304,087
+10.86(+4.76%)
Mar 07, 2022
226.62
229.53
222.29
228.12
457,526
-1.00(-0.44%)
Mar 04, 2022
234.52
236.92
224.81
229.11
202,768
-9.79(-4.10%)
Mar 03, 2022
242.47
242.47
233.14
238.91
218,111
-1.66(-0.69%)
Mar 02, 2022
225.47
249.32
225.33
240.57
426,135
+20.95(+9.54%)
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
.