Dillard's (NY: DDS )

51.40 USD +1.70 (+3.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 50.50 54.74 50.31 51.40 519,596 +1.70(+3.42%)
Dec 02, 2020 48.76 52.32 48.27 49.70 423,343 +0.85(+1.74%)
Dec 01, 2020 48.51 50.00 47.55 48.85 421,985 +2.09(+4.47%)
Nov 30, 2020 49.59 49.59 46.53 46.76 420,189 -2.92(-5.88%)
Nov 27, 2020 47.74 50.15 47.25 49.68 200,700 +1.93(+4.04%)
Nov 25, 2020 47.31 48.50 46.32 47.75 186,300 +0.33(+0.70%)
Nov 24, 2020 49.67 50.28 47.12 47.42 255,363 -0.67(-1.39%)
Nov 23, 2020 47.40 49.55 47.24 48.09 218,816 +1.70(+3.66%)
Nov 20, 2020 47.17 48.49 45.73 46.39 316,600 -1.11(-2.34%)
Nov 19, 2020 46.64 49.45 46.59 47.50 392,641 +0.30(+0.64%)
Nov 18, 2020 51.01 51.01 47.19 47.20 320,785 -3.03(-6.03%)
Nov 17, 2020 49.10 50.79 48.51 50.23 292,041 -0.07(-0.14%)
Nov 16, 2020 49.48 52.39 49.44 50.30 463,557 +2.68(+5.63%)
Nov 13, 2020 48.81 48.98 46.37 47.62 417,300 +2.62(+5.82%)
Nov 12, 2020 45.69 46.40 44.69 45.00 332,291 -1.02(-2.22%)
Nov 11, 2020 49.96 50.04 45.35 46.02 319,865 -3.57(-7.20%)
Nov 10, 2020 52.00 52.88 49.12 49.59 275,748 -2.42(-4.65%)
Nov 09, 2020 50.31 52.74 48.36 52.01 574,806 +6.38(+13.98%)
Nov 06, 2020 45.91 46.39 44.41 45.63 187,000 -0.08(-0.18%)
Nov 05, 2020 45.58 46.81 45.42 45.71 127,126 +0.59(+1.31%)
Nov 04, 2020 46.49 47.75 44.93 45.12 283,034 -2.10(-4.45%)
Nov 03, 2020 45.00 47.69 45.00 47.22 200,238 +3.04(+6.88%)
Nov 02, 2020 45.02 45.38 43.43 44.18 253,203 -0.55(-1.23%)
Oct 30, 2020 45.41 46.59 43.25 44.73 280,700 -0.99(-2.17%)
Oct 29, 2020 45.68 46.30 44.59 45.72 214,706 +0.34(+0.75%)
Oct 28, 2020 45.75 46.59 44.19 45.38 281,037 -1.44(-3.08%)
Oct 27, 2020 48.06 48.57 46.58 46.82 201,658 -1.52(-3.14%)
Oct 26, 2020 47.96 49.17 46.82 48.34 201,929 -0.10(-0.21%)
Oct 23, 2020 48.00 49.02 46.39 48.44 194,300 +1.02(+2.15%)
Oct 22, 2020 46.41 47.90 45.50 47.42 225,840 +1.39(+3.02%)
Oct 21, 2020 46.55 47.53 45.17 46.03 223,730 -0.49(-1.05%)
Oct 20, 2020 49.63 50.53 46.43 46.52 471,905 -2.33(-4.77%)
Oct 19, 2020 50.22 53.49 48.79 48.85 509,869 -2.04(-4.01%)
Oct 16, 2020 47.00 52.12 45.07 50.89 671,700 +4.72(+10.22%)
Oct 15, 2020 45.50 47.50 44.71 46.17 366,915 +0.08(+0.17%)
Oct 14, 2020 46.68 50.85 45.51 46.09 888,613 -0.59(-1.26%)
Oct 13, 2020 54.04 54.37 45.23 46.68 1,252,492 -6.77(-12.67%)
Oct 12, 2020 50.25 61.50 49.92 53.45 3,500,702 +11.37(+27.02%)
Oct 09, 2020 42.30 45.63 41.35 42.08 563,500 +0.20(+0.48%)
Oct 08, 2020 40.85 46.45 40.85 41.88 625,401 +0.76(+1.85%)
Oct 07, 2020 40.50 41.62 39.48 41.12 668,686 +1.04(+2.59%)
Oct 06, 2020 39.56 42.00 39.19 40.08 737,314 +0.94(+2.40%)
Oct 05, 2020 38.68 39.99 36.42 39.14 823,453 +1.20(+3.16%)
Oct 02, 2020 35.46 39.01 35.00 37.94 739,900 +0.98(+2.65%)
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.