Dillards Inc (DDS) Historical Stock Data
434.00 ↑2.70 (0.63%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DDS is down -0.23% a day on average. There have been 14 days where Dillards Inc closed green and 16 days where DDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 441.07 | 434.00 | ↓$7.07 (-1.60%) | 429.00 | 441.31 | 66.61K |
| 2024-05-02 | 430.25 | 431.30 | ↑$1.05 (0.24%) | 425.60 | 434.82 | 53.46K |
| 2024-05-01 | 438.57 | 422.97 | ↓$15.60 (-3.56%) | 421.59 | 438.57 | 105.70K |
| 2024-04-30 | 444.11 | 437.99 | ↓$6.12 (-1.38%) | 433.97 | 447.18 | 86.47K |
| 2024-04-29 | 449.00 | 448.40 | ↓$0.60 (-0.13%) | 444.23 | 456.45 | 70.38K |
| 2024-04-26 | 444.20 | 448.97 | ↑$4.77 (1.07%) | 439.01 | 452.51 | 68.60K |
| 2024-04-25 | 443.04 | 445.43 | ↑$2.39 (0.54%) | 435.79 | 446.90 | 76.91K |
| 2024-04-24 | 443.59 | 449.27 | ↑$5.68 (1.28%) | 439.33 | 449.56 | 102.60K |
| 2024-04-23 | 420.00 | 444.10 | ↑$24.10 (5.74%) | 418.60 | 448.10 | 112.23K |
| 2024-04-22 | 411.15 | 417.21 | ↑$6.06 (1.47%) | 408.84 | 419.35 | 84.77K |
| 2024-04-19 | 400.04 | 408.43 | ↑$8.39 (2.10%) | 400.04 | 411.69 | 76.91K |
| 2024-04-18 | 410.36 | 401.81 | ↓$8.55 (-2.08%) | 401.20 | 412.33 | 92.87K |
| 2024-04-17 | 418.65 | 407.52 | ↓$11.13 (-2.66%) | 406.16 | 418.65 | 98.64K |
| 2024-04-16 | 403.53 | 414.38 | ↑$10.85 (2.69%) | 398.82 | 416.54 | 113.89K |
| 2024-04-15 | 415.84 | 402.11 | ↓$13.73 (-3.30%) | 397.17 | 416.20 | 97.75K |
| 2024-04-12 | 419.65 | 410.59 | ↓$9.06 (-2.16%) | 405.50 | 419.65 | 81.03K |
| 2024-04-11 | 423.71 | 421.32 | ↓$2.39 (-0.56%) | 412.89 | 427.84 | 94.15K |
| 2024-04-10 | 420.39 | 420.86 | ↑$0.47 (0.11%) | 410.05 | 421.19 | 96.63K |
| 2024-04-09 | 438.83 | 423.39 | ↓$15.44 (-3.52%) | 421.16 | 442.00 | 106.02K |
| 2024-04-08 | 427.75 | 440.57 | ↑$12.82 (3.00%) | 427.75 | 443.02 | 93K |
| 2024-04-05 | 415.90 | 426.45 | ↑$10.55 (2.54%) | 415.00 | 428.59 | 99.88K |
| 2024-04-04 | 429.86 | 416.33 | ↓$13.53 (-3.15%) | 415.40 | 433.80 | 83.29K |
| 2024-04-03 | 444.00 | 429.13 | ↓$14.87 (-3.35%) | 429.13 | 453.15 | 100.33K |
| 2024-04-02 | 456.50 | 448.72 | ↓$7.78 (-1.70%) | 441.80 | 457.64 | 94.07K |
| 2024-04-01 | 472.50 | 475.54 | ↑$3.04 (0.64%) | 466.71 | 476.48 | 95.05K |
| 2024-03-28 | 460.20 | 471.64 | ↑$11.44 (2.49%) | 459.34 | 473.52 | 91.94K |
| 2024-03-27 | 445.53 | 458.05 | ↑$12.52 (2.81%) | 443.63 | 459.94 | 98.64K |
| 2024-03-26 | 446.80 | 441.93 | ↓$4.87 (-1.09%) | 441.93 | 448.94 | 64.43K |
| 2024-03-25 | 449.24 | 441.27 | ↓$7.97 (-1.77%) | 440.68 | 450.10 | 62.24K |
| 2024-03-22 | 454.34 | 447.21 | ↓$7.13 (-1.57%) | 444.91 | 455.16 | 68.64K |
Create an account or log in to view more rows.
$DDS I hate this company.
$DDS This is just getting warmed up.
$DDS I love you!
$DDS just fucking go already jeesh
$DDS finally a pullback
$DDS we back boys
$DDS Market is down
No worries
$DDS The United States stock market is going to crash.
$DDS yes
keep going down
let's go
stop stalling
$DDS already bouncing back.