Quantcast

Dillard's, Inc. Common Stock Historical Stock Prices

DDS 
$57.855
*  
2.545
4.6%
Get DDS Alerts
*Delayed - data as of Aug. 19, 2019 13:15 ET  -  Find a broker to begin trading DDS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    DDS Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
13:15 55.78 58.49 55.10 57.855 393,459
08/16/2019 47.95 55.8 47.95 55.31 2,022,714
08/15/2019 59.1 59.1 54.08 56.59 617,511
08/14/2019 57.63 59.01 56.02 58.76 1,200,580
08/13/2019 59.44 62.56 58.58 59.87 593,668
08/12/2019 61.69 61.73 59.57 59.97 715,428
08/09/2019 66.34 66.34 61.46 61.69 826,060
08/08/2019 70.22 70.5 67.38 67.62 414,178
08/07/2019 69.64 70.36 67.9 69.62 314,964
08/06/2019 70.09 71.08 68.02 70 300,116
08/05/2019 69.65 70.58 68.18 69.97 258,175
08/02/2019 68.77 73.1 68.02 70.42 402,316
08/01/2019 72.58 73.45 66.84 68.37 347,459
07/31/2019 71.64 73.9 70.91 72.78 537,198
07/30/2019 76.51 76.51 71.04 71.93 561,771
07/29/2019 77.92 77.92 75.02 75.74 313,417
07/26/2019 78.37 78.49 75.9 77.37 364,301
07/25/2019 78.65 84.16 76.69 77.6 722,224
07/24/2019 77.02 79.79 75.04 78.93 435,364
07/23/2019 78.5 79.07 75.86 76.6 368,473
07/22/2019 78.8 86.7126 76.62 77.93 1,135,371
07/19/2019 64.35 80.99 63.81 79.35 1,269,147
07/18/2019 64.34 66.2 63.9324 64 278,915
07/17/2019 66.68 67.43 64.25 64.28 457,156
07/16/2019 65.55 68 65.55 67.2 370,685
07/15/2019 65.76 66.565 64.77 65.54 252,756
07/12/2019 62.89 66 62.83 65.52 353,254
07/11/2019 61.87 65.65 61.32 62.85 627,118
07/10/2019 62.73 62.9 60.4 60.41 302,708
07/09/2019 63.54 64.56 61.98 62.23 233,540
07/08/2019 65.19 65.94 63.54 63.9 416,412
07/05/2019 61.5 65.77 61.45 65.17 418,707
07/03/2019 59.63 63.28 59.63 61.87 365,579
07/02/2019 59.36 60.1536 58.78 59.47 263,077
07/01/2019 63.71 64.135 58.97 59.44 406,694
06/28/2019 62.17 62.61 61.61 62.28 419,781
06/27/2019 62.67 63.27 60.259 61.5 263,388
06/26/2019 62.18 64.355 62.18 62.51 554,411
06/25/2019 59.78 62.21 59.3 62.06 592,462
06/24/2019 60.29 60.9 57.85 58.97 749,746
06/21/2019 59.57 60.62 58.84 60.26 452,756
06/20/2019 59.39 59.72 58.56 59.56 264,332
06/19/2019 59.36 59.99 58.45 58.69 226,802
06/18/2019 57.64 59.39 57.24 59.25 372,385
06/17/2019 57.05 58.83 56.59 57.33 345,116
06/14/2019 58.41 58.7 56.24 57.24 465,282
06/13/2019 57.16 59.26 57.12 58.32 360,819
06/12/2019 59.23 59.48 57.11 57.19 279,297
06/11/2019 57.66 60.12 57.3 59.23 420,044
06/10/2019 56.95 58.825 56.92 57.1 254,287
06/07/2019 56.55 57.1 56.09 56.72 344,996
06/06/2019 57.74 58.16 55.5 56.37 1,100,508
06/05/2019 59.32 60.11 57.25 57.96 269,387
06/04/2019 57.75 60.02 57.75 58.97 393,668
06/03/2019 56.31 58.23 55.95 57.5 677,774
05/31/2019 55.82 56.75 53.96 56.66 1,188,579
05/30/2019 56.57 57.15 56.1 56.35 512,500
05/29/2019 55.78 56.53 55.59 56.24 557,826
05/28/2019 56.53 57.31 56.17 56.35 397,837
05/24/2019 56.55 57.14 55.81 56.61 363,146
05/23/2019 56.34 57.035 55.82 56.31 491,545
05/22/2019 58.26 58.57 56.55 56.72 373,487
05/21/2019 56.89 58.48 55.26 57.98 564,225
05/20/2019 57.58 57.7 56.42 57.4 578,553
05/17/2019 56.57 58.5 56.42 57.76 794,079
05/16/2019 58.1 59.32 55.01 56.74 1,701,205
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for DDS

Research Brokers before you trade

Want to trade FX?



Smart Portfolio