Dillard's, Inc. Historical Stock Prices

DDS 
$137.88
*  
1.37
1%
Get DDS Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading DDS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  136.45  139.54  136.34  137.88 369,219
04/01/2015 136.67 139.54 136.34 137.88 370,417
03/31/2015 135.69 137.95 135.48 136.51 556,204
03/30/2015 136.33 137.66 135.42 137.07 372,662
03/27/2015 133.66 136.59 132.9 135.41 423,633
03/26/2015 133.29 134.63 131.97 134.07 350,928
03/25/2015 136.42 137.14 133.51 133.68 542,578
03/24/2015 136.64 137.355 135.71 136.74 251,412
03/23/2015 137.11 138.4 136.27 136.84 565,358
03/20/2015 137.07 138.1 136.06 137.11 400,663
03/19/2015 134.08 136.84 133.5951 136.62 272,962
03/18/2015 133.96 134.84 132.38 134.32 283,015
03/17/2015 131.82 134.91 131.38 134.72 428,309
03/16/2015 132.16 132.73 131.26 131.69 357,199
03/13/2015 130.65 132.42 130.65 131.93 332,478
03/12/2015 130.54 131.32 129.4 130.64 392,151
03/11/2015 130 131.13 129.94 130.28 577,847
03/10/2015 129.24 131 129.192 129.68 564,459
03/09/2015 131.65 132.09 130.34 130.69 434,934
03/06/2015 131.35 132.74 131.35 131.95 411,611
03/05/2015 131.39 132.5 130.7 131.55 291,551
03/04/2015 131.37 132.62 130.1201 131.32 543,884
03/03/2015 130.74 131.75 129.574 131.53 517,051
03/02/2015 130.46 130.54 129.46 130 415,178
02/27/2015 129.82 131.24 129.64 130.16 409,002
02/26/2015 129.34 130.64 128.675 130 544,084
02/25/2015 127.24 130.63 126.75 129.18 867,673
02/24/2015 125.88 129.31 124.93 126.75 1,605,156
02/23/2015 123.22 123.98 122.18 123.49 549,975
02/20/2015 121.17 123.12 120.45 122.73 531,348
02/19/2015 121.61 122.14 121.02 121.4 289,045
02/18/2015 121.27 122.2 121.16 121.61 311,553
02/17/2015 121.41 121.89 120.73 121.86 315,238
02/13/2015 120.21 121.64 120.13 121.15 428,759
02/12/2015 121.29 121.5299 119.54 120.45 281,588
02/11/2015 119.86 120.95 119.52 120.04 342,779
02/10/2015 119.63 120.42 118.91 119.9 349,582
02/09/2015 118.1 119.95 117.08 119.19 344,501
02/06/2015 119.05 119.05 117.65 118.17 312,643
02/05/2015 118.26 119.97 117.26 119 392,144
02/04/2015 117.29 118.74 116.41 118.05 346,761
02/03/2015 115.61 117.5 113.94 117.44 342,737
02/02/2015 114.11 114.78 111.55 114.78 245,689
01/30/2015 115.8 116.21 113.03 113.6 273,083
01/29/2015 115.98 116.91 114.47 116.31 218,030
01/28/2015 117.91 118.97 115.05 115.4 221,277
01/27/2015 116.77 117.84 115.85 117.5 179,701
01/26/2015 116.04 118.09 115.01 118.04 206,764
01/23/2015 116.06 116.565 115.44 115.93 691,454
01/22/2015 115.15 116.31 114.38 115.93 434,776
01/21/2015 113.8 114.75 113.44 114.7 234,312
01/20/2015 116.16 116.96 113.05 113.78 325,668
01/16/2015 114.7 116.27 113 116.2 492,444
01/15/2015 119.31 119.87 114.225 114.43 679,432
01/14/2015 118.12 119.09 116.69 118.98 333,370
01/13/2015 122.35 123.67 119.38 120.2 449,828
01/12/2015 120.68 121.56 119.57 120.8 381,559
01/09/2015 122.61 122.73 120.125 120.43 483,170
01/08/2015 124.31 124.51 121.785 123.11 860,164
01/07/2015 120.6 123.02 120.41 122.76 971,299
01/06/2015 121.22 122.26 117.59 118.08 592,144
01/05/2015 121.14 122.6 120.5 121.07 234,770
01/02/2015 125.44 126.38 120.58 121.79 384,207
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?