Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dillard's, Inc. Common Stock (NY: DDS )

493.15 -5.36 (-1.08%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 503.14 503.14 484.13 493.15 100,771 -5.36(-1.08%)
Feb 13, 2025 494.02 499.06 486.92 498.51 86,929 +3.73(+0.75%)
Feb 12, 2025 494.46 494.78 483.29 494.78 122,359 -6.11(-1.22%)
Feb 11, 2025 487.83 501.41 481.67 500.89 134,897 +11.27(+2.30%)
Feb 10, 2025 476.47 491.00 471.61 489.62 120,355 +16.11(+3.40%)
Feb 07, 2025 472.33 476.08 461.56 473.51 78,215 +1.27(+0.27%)
Feb 06, 2025 479.53 485.30 472.24 472.24 85,388 -2.50(-0.53%)
Feb 05, 2025 469.51 479.05 464.16 474.74 118,550 +7.09(+1.52%)
Feb 04, 2025 461.01 469.43 459.97 467.65 121,348 +6.26(+1.36%)
Feb 03, 2025 461.62 465.79 451.00 461.39 113,214 -6.72(-1.44%)
Jan 31, 2025 471.64 475.04 463.31 468.11 98,328 -3.08(-0.65%)
Jan 30, 2025 458.95 473.74 458.95 471.19 199,456 +12.25(+2.67%)
Jan 29, 2025 479.86 480.94 456.45 458.94 103,132 -17.00(-3.57%)
Jan 28, 2025 475.19 492.99 471.46 475.94 99,052 -0.91(-0.19%)
Jan 27, 2025 467.11 477.49 463.71 476.85 103,536 +10.81(+2.32%)
Jan 24, 2025 473.01 474.83 466.04 466.04 76,531 -9.41(-1.98%)
Jan 23, 2025 467.86 477.31 458.20 475.45 68,399 +4.00(+0.85%)
Jan 22, 2025 484.08 484.08 468.81 471.45 107,125 -11.98(-2.48%)
Jan 21, 2025 468.04 483.84 465.82 483.43 131,881 +16.45(+3.52%)
Jan 17, 2025 455.89 467.15 447.64 466.98 106,852 +16.18(+3.59%)
Jan 16, 2025 456.95 456.95 444.98 450.80 89,269 -2.18(-0.48%)
Jan 15, 2025 437.63 452.98 434.89 452.98 93,388 +16.95(+3.89%)
Jan 14, 2025 446.01 450.00 432.39 436.03 98,285 -1.83(-0.42%)
Jan 13, 2025 447.92 449.17 432.66 437.86 179,174 -8.57(-1.92%)
Jan 10, 2025 445.79 450.21 441.11 446.43 147,746 -3.50(-0.78%)
Jan 08, 2025 446.63 450.43 439.24 449.93 141,867 -1.31(-0.29%)
Jan 07, 2025 449.24 453.72 438.09 451.24 102,466 +5.26(+1.18%)
Jan 06, 2025 459.09 460.00 442.49 445.98 123,891 -11.21(-2.45%)
Jan 03, 2025 449.07 457.86 436.83 457.19 111,792 +6.48(+1.44%)
Jan 02, 2025 435.50 453.50 433.67 450.71 133,488 +18.97(+4.39%)
Dec 31, 2024 431.74 0 -8.08(-1.84%)
Dec 30, 2024 448.10 448.80 436.13 439.82 119,507 -15.20(-3.34%)
Dec 27, 2024 450.25 455.07 445.73 455.02 91,599 +1.38(+0.30%)
Dec 26, 2024 453.24 458.36 445.36 453.64 117,785 -1.10(-0.24%)
Dec 24, 2024 443.85 454.74 438.72 454.74 71,905 +10.91(+2.46%)
Dec 23, 2024 433.46 445.45 430.38 443.83 186,255 +9.73(+2.24%)
Dec 20, 2024 426.98 442.18 426.98 434.09 225,827 +1.92(+0.44%)
Dec 19, 2024 435.41 444.37 430.32 432.17 74,823 -2.11(-0.49%)
Dec 18, 2024 439.39 453.25 433.31 434.28 183,596 -2.32(-0.53%)
Dec 17, 2024 426.30 437.37 420.12 436.60 155,772 +10.48(+2.46%)
Dec 16, 2024 415.70 428.61 415.70 426.12 156,295 +2.49(+0.59%)
Dec 13, 2024 429.76 432.12 415.20 423.63 168,593 -4.61(-1.08%)
Dec 12, 2024 429.99 435.02 422.54 428.24 148,875 -2.88(-0.67%)
Dec 11, 2024 438.21 445.52 424.38 431.12 200,354 -8.38(-1.91%)
Dec 10, 2024 416.10 444.37 410.50 439.49 198,764 +26.69(+6.46%)
Dec 09, 2024 419.57 424.22 411.53 412.81 169,056 -6.57(-1.57%)
Dec 06, 2024 421.71 425.05 418.44 419.38 106,554 +2.27(+0.54%)
Dec 05, 2024 420.16 429.09 415.04 417.11 119,599 -2.70(-0.64%)
Dec 04, 2024 418.34 429.75 414.28 419.81 140,858 +2.19(+0.52%)
Dec 03, 2024 426.49 433.47 416.09 417.62 126,905 -9.88(-2.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.