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)

396.02 -6.44 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 397.94 403.76 394.80 396.02 199,795 -6.44(-1.60%)
May 29, 2025 414.55 420.26 400.58 402.46 116,697 -7.91(-1.93%)
May 28, 2025 421.21 421.65 408.48 410.37 140,192 -8.03(-1.92%)
May 27, 2025 413.52 420.45 407.72 418.40 103,925 +10.32(+2.53%)
May 23, 2025 410.89 417.69 407.37 408.08 141,507 -14.67(-3.47%)
May 22, 2025 404.47 425.23 404.47 422.75 205,087 +18.40(+4.55%)
May 21, 2025 409.64 413.08 401.40 404.35 152,255 -15.16(-3.61%)
May 20, 2025 407.04 435.17 407.04 419.51 193,120 +13.35(+3.29%)
May 19, 2025 406.05 415.52 402.04 406.16 177,512 -13.97(-3.33%)
May 16, 2025 412.18 420.60 408.38 420.13 161,457 +9.69(+2.36%)
May 15, 2025 391.17 412.18 389.05 410.44 171,723 +23.44(+6.06%)
May 14, 2025 391.16 393.60 377.48 387.00 144,832 -6.87(-1.74%)
May 13, 2025 396.79 400.60 387.95 393.87 108,838 -1.86(-0.47%)
May 12, 2025 378.92 402.64 378.92 395.73 157,490 +35.56(+9.87%)
May 09, 2025 362.96 364.39 359.72 360.17 89,560 -2.04(-0.56%)
May 08, 2025 359.66 367.01 357.00 362.21 98,239 +9.00(+2.55%)
May 07, 2025 350.28 358.68 348.08 353.21 146,685 +7.31(+2.11%)
May 06, 2025 348.75 351.12 343.12 345.90 129,352 -7.71(-2.18%)
May 05, 2025 358.33 362.23 353.48 353.61 94,103 -9.83(-2.70%)
May 02, 2025 356.26 364.68 352.99 363.44 116,739 +11.60(+3.30%)
May 01, 2025 350.16 357.61 346.00 351.84 98,417 +5.18(+1.49%)
Apr 30, 2025 335.11 348.33 330.00 346.66 114,612 +3.51(+1.02%)
Apr 29, 2025 339.43 345.39 333.28 343.15 110,543 +3.27(+0.96%)
Apr 28, 2025 336.62 340.46 332.00 339.88 92,014 +4.22(+1.26%)
Apr 25, 2025 332.13 337.11 324.06 335.66 88,501 +6.37(+1.93%)
Apr 24, 2025 322.20 330.55 316.79 329.29 106,513 +6.85(+2.12%)
Apr 23, 2025 337.05 338.29 321.44 322.44 93,833 +0.89(+0.28%)
Apr 22, 2025 317.26 324.63 317.26 321.55 97,040 +6.61(+2.10%)
Apr 21, 2025 318.12 320.27 310.92 314.94 115,374 -6.84(-2.13%)
Apr 17, 2025 316.00 325.32 315.00 321.78 118,835 +7.72(+2.46%)
Apr 16, 2025 312.90 317.75 305.32 314.06 127,670 -2.08(-0.66%)
Apr 15, 2025 319.48 322.88 313.76 316.14 118,840 -2.18(-0.68%)
Apr 14, 2025 321.30 324.00 312.20 318.32 168,680 +7.30(+2.35%)
Apr 11, 2025 316.80 317.44 303.56 311.02 181,851 -5.78(-1.82%)
Apr 10, 2025 314.93 316.80 306.27 316.80 163,909 -11.25(-3.43%)
Apr 09, 2025 293.66 334.50 282.24 328.05 237,927 +33.28(+11.29%)
Apr 08, 2025 314.41 328.34 294.34 294.77 435,046 -11.71(-3.82%)
Apr 07, 2025 303.19 318.40 294.24 306.48 281,885 -10.77(-3.39%)
Apr 04, 2025 306.33 322.85 287.43 317.25 226,249 -3.41(-1.06%)
Apr 03, 2025 338.45 349.29 317.71 320.66 188,105 -43.38(-11.92%)
Apr 02, 2025 357.03 365.63 354.26 364.04 105,652 +2.56(+0.71%)
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 Of Service.