Dillard's Inc. (DDS) Historical Stock Data
250.35 ↓22.29 (-8.18%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, DDS is up 0.11% a day on average. There have been 15 days where Dillard's Inc. closed green and 15 days where DDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 269.00 | 250.35 | ↓$18.65 (-6.93%) | 244.33 | 271.36 | 462.44K |
| 2022-05-19 | 261.30 | 272.64 | ↑$11.34 (4.34%) | 259.94 | 280.13 | 312.30K |
| 2022-05-18 | 308.00 | 268.04 | ↓$39.96 (-12.97%) | 266.60 | 308.00 | 636.84K |
| 2022-05-17 | 324.22 | 323.89 | ↓$0.33 (-0.10%) | 316.05 | 335.00 | 217.15K |
| 2022-05-16 | 327.71 | 325.58 | ↓$2.13 (-0.65%) | 316.06 | 329.80 | 197.73K |
| 2022-05-13 | 321.99 | 323.69 | ↑$1.70 (0.53%) | 315.93 | 329.76 | 264.16K |
| 2022-05-12 | 300.00 | 312.76 | ↑$12.76 (4.25%) | 297.08 | 317.09 | 487.67K |
| 2022-05-11 | 297.96 | 283.14 | ↓$14.82 (-4.97%) | 281.08 | 305.26 | 228.11K |
| 2022-05-10 | 308.54 | 298.00 | ↓$10.54 (-3.42%) | 291.45 | 313.83 | 219.41K |
| 2022-05-09 | 302.56 | 308.74 | ↑$6.18 (2.04%) | 302.00 | 321.82 | 206.89K |
| 2022-05-06 | 312.88 | 309.14 | ↓$3.74 (-1.20%) | 300.12 | 316.23 | 142.88K |
| 2022-05-05 | 335.60 | 317.33 | ↓$18.27 (-5.44%) | 315.25 | 340.53 | 191K |
| 2022-05-04 | 320.93 | 344.01 | ↑$23.08 (7.19%) | 320.60 | 344.07 | 235.68K |
| 2022-05-03 | 310.77 | 319.69 | ↑$8.92 (2.87%) | 310.21 | 327.27 | 250.60K |
| 2022-05-02 | 304.04 | 308.83 | ↑$4.79 (1.58%) | 298.73 | 309.43 | 193.39K |
| 2022-04-29 | 304.06 | 303.81 | ↓$0.25 (-0.08%) | 299.90 | 311.81 | 304.67K |
| 2022-04-28 | 293.39 | 307.96 | ↑$14.57 (4.97%) | 293.39 | 319.91 | 329.65K |
| 2022-04-27 | 283.03 | 295.00 | ↑$11.97 (4.23%) | 283.03 | 295.61 | 297.32K |
| 2022-04-26 | 283.84 | 280.06 | ↓$3.78 (-1.33%) | 278.63 | 286.52 | 136.16K |
| 2022-04-25 | 261.72 | 287.49 | ↑$25.77 (9.85%) | 258.01 | 289.74 | 355.39K |
| 2022-04-22 | 291.99 | 268.06 | ↓$23.93 (-8.20%) | 264.65 | 293.54 | 310.88K |
| 2022-04-21 | 312.92 | 303.28 | ↓$9.64 (-3.08%) | 299.69 | 312.92 | 157.14K |
| 2022-04-20 | 309.25 | 306.66 | ↓$2.59 (-0.84%) | 299.68 | 311.84 | 159.86K |
| 2022-04-19 | 306.91 | 305.92 | ↓$0.99 (-0.32%) | 303.64 | 311.60 | 153.99K |
| 2022-04-18 | 295.11 | 302.27 | ↑$7.16 (2.43%) | 294.27 | 305.69 | 159.53K |
| 2022-04-14 | 291.10 | 296.89 | ↑$5.79 (1.99%) | 291.10 | 300.64 | 149.26K |
| 2022-04-13 | 282.00 | 290.92 | ↑$8.92 (3.16%) | 280.62 | 296.48 | 158.72K |
| 2022-04-12 | 282.45 | 282.14 | ↓$0.31 (-0.11%) | 277.69 | 292.17 | 148.80K |
| 2022-04-11 | 274.50 | 276.90 | ↑$2.40 (0.87%) | 271.99 | 285.95 | 141.12K |
| 2022-04-08 | 269.21 | 276.23 | ↑$7.02 (2.61%) | 268.15 | 285.00 | 179.83K |
Create an account or log in to view more rows.
$DDS today feels different to the moon
$DDS LOADING UP HERE!
$DDS the redness has arrived
$DDS what calls are you guys jacked to the tits on?
$DDS this is going to skyrocket tmr!!!
$DDS volume is almost nonexistent
$DDS buying this dip
$DDS buy the dip.
$DDS shaking weak hands that’s all
$DDS The squeeze is coming