Dillards Inc (DDS) Historical Stock Data
328.51 ↑13.42 (4.26%)
As of September 28, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, DDS is down -0.33% a day on average. There have been 15 days where Dillards Inc closed green and 15 days where DDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 314.54 | 315.09 | ↑$0.55 (0.17%) | 312.84 | 323.67 | 147.82K |
| 2023-09-26 | 316.49 | 312.93 | ↓$3.56 (-1.12%) | 312.28 | 321.07 | 131.15K |
| 2023-09-25 | 312.50 | 318.20 | ↑$5.70 (1.82%) | 312.50 | 320.40 | 59.41K |
| 2023-09-22 | 312.50 | 313.97 | ↑$1.47 (0.47%) | 310.27 | 316.46 | 68.11K |
| 2023-09-21 | 307.17 | 310.77 | ↑$3.60 (1.17%) | 307.17 | 312.83 | 102.17K |
| 2023-09-20 | 313.48 | 309.90 | ↓$3.58 (-1.14%) | 309.31 | 316.54 | 66.96K |
| 2023-09-19 | 307.88 | 312.44 | ↑$4.56 (1.48%) | 307.28 | 313.53 | 101K |
| 2023-09-18 | 317.29 | 308.89 | ↓$8.40 (-2.65%) | 306.71 | 323.34 | 136.01K |
| 2023-09-15 | 322.03 | 318.39 | ↓$3.64 (-1.13%) | 317.95 | 323.95 | 156.65K |
| 2023-09-14 | 319.44 | 323.89 | ↑$4.45 (1.39%) | 316.96 | 325.59 | 120.81K |
| 2023-09-13 | 320.61 | 318.02 | ↓$2.59 (-0.81%) | 314.69 | 320.61 | 98.90K |
| 2023-09-12 | 318.79 | 320.61 | ↑$1.82 (0.57%) | 317.92 | 324.61 | 115.24K |
| 2023-09-11 | 322.26 | 318.68 | ↓$3.58 (-1.11%) | 315.00 | 322.26 | 109.14K |
| 2023-09-08 | 321.70 | 318.98 | ↓$2.72 (-0.85%) | 316.51 | 324.82 | 97.97K |
| 2023-09-07 | 330.21 | 322.96 | ↓$7.25 (-2.20%) | 321.43 | 333.40 | 98.17K |
| 2023-09-06 | 339.63 | 331.96 | ↓$7.67 (-2.26%) | 329.33 | 342.73 | 91.57K |
| 2023-09-05 | 347.85 | 338.72 | ↓$9.13 (-2.62%) | 337.13 | 347.85 | 92K |
| 2023-09-01 | 349.77 | 350.52 | ↑$0.75 (0.21%) | 341.54 | 353.67 | 84.31K |
| 2023-08-31 | 348.24 | 345.12 | ↓$3.12 (-0.90%) | 343.31 | 353.72 | 79.02K |
| 2023-08-30 | 342.98 | 349.48 | ↑$6.50 (1.90%) | 340.60 | 351.27 | 79.76K |
| 2023-08-29 | 342.56 | 345.32 | ↑$2.76 (0.81%) | 342.10 | 353.44 | 106.07K |
| 2023-08-28 | 342.14 | 342.56 | ↑$0.42 (0.12%) | 339.85 | 346.89 | 103.98K |
| 2023-08-25 | 339.79 | 340.60 | ↑$0.81 (0.24%) | 334.78 | 345.75 | 106.38K |
| 2023-08-24 | 346.89 | 337.62 | ↓$9.27 (-2.67%) | 336.86 | 351.02 | 76.76K |
| 2023-08-23 | 332.75 | 343.46 | ↑$10.71 (3.22%) | 325.72 | 343.81 | 151.04K |
| 2023-08-22 | 330.66 | 330.95 | ↑$0.29 (0.09%) | 321.88 | 332.60 | 147.42K |
| 2023-08-21 | 340.00 | 336.31 | ↓$3.69 (-1.09%) | 333.23 | 344.51 | 69.98K |
| 2023-08-18 | 330.63 | 339.91 | ↑$9.28 (2.81%) | 330.50 | 343.12 | 150.44K |
| 2023-08-17 | 348.64 | 333.96 | ↓$14.68 (-4.21%) | 331.21 | 348.64 | 121.70K |
| 2023-08-16 | 352.16 | 346.89 | ↓$5.27 (-1.50%) | 346.55 | 357.85 | 130.60K |
Create an account or log in to view more rows.
$DDS yes
keep going down
let's go
stop stalling
$DDS already bouncing back.
$DDS Good morning gang!
$DDS i'm out of slaps for the day
$DDS I’ll be buying more if this dips!
$DDS looking good today??
$DDS I mean ... head and shoulders .....
$DDS trash
$DDS good support.....
$DDS call the SEC