Dillards Inc (DDS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -65.265 | -14.035483871 | 465 | 465 | 391.57 | 138574 | 412.52896358 | CS |
| 4 | -26.085 | -6.12582781457 | 425.82 | 472.42 | 391.57 | 135275 | 431.69295871 | CS |
| 12 | -49.265 | -10.9721603563 | 449 | 472.42 | 391.57 | 105019 | 434.03382926 | CS |
| 26 | 18.055 | 4.73040243136 | 381.68 | 476.48 | 376.36 | 97593 | 427.01542497 | CS |
| 52 | 94.225 | 30.8418709699 | 305.51 | 476.48 | 286.39 | 105057 | 381.32131555 | CS |
| 156 | 217.425 | 119.261148593 | 182.31 | 476.48 | 163.41 | 174094 | 296.5590653 | CS |
| 260 | 320.935 | 407.277918782 | 78.8 | 476.48 | 21.5008 | 304998 | 139.52688558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 399.735 | 5.01 | 1.27 | 396.1 | 400.555 | 393.2008 | 71587 |
| 1721428800 | 394.72 | -5.81 | -1.45 | 398.415 | 405.545 | 391.57 | 117849 |
| 1721342400 | 400.53 | -12.26 | -2.97 | 412.1 | 418.425 | 398 | 130095 |
| 1721256000 | 412.79 | -12.45 | -2.93 | 424.04 | 424.69 | 412.58 | 140716 |
| 1721169600 | 425.24 | 1.49 | 0.35 | 427.6 | 440.61 | 422 | 140605 |
| 1721083200 | 423.75 | -44.83 | -9.57 | 465 | 465 | 423.71 | 163604 |
| 1720824000 | 468.58 | 0.75 | 0.16 | 472 | 472.42 | 466.88 | 113032 |
| 1720737600 | 467.83 | 22.68 | 5.09 | 456.07 | 471.18 | 450 | 119308 |
| 1720651200 | 445.15 | 10.15 | 2.33 | 438.61 | 446.85 | 436.97 | 81155 |
| 1720564800 | 435 | 2.64 | 0.61 | 428.69 | 437.46 | 428.69 | 102881 |
| 1720478400 | 432.36 | 1.84 | 0.43 | 431.95 | 440.1 | 429.375 | 88496 |
| 1720219200 | 430.52 | -0.61 | -0.14 | 429.88 | 434.79 | 426.24 | 97272 |
| 1720040640 | 431.13 | 5.5 | 1.29 | 428.33 | 434.275 | 425.97 | 128899 |
| 1719960000 | 425.63 | -2.19 | -0.51 | 428.59 | 433.8361 | 424.22 | 105596 |
| 1719873600 | 427.82 | -12.57 | -2.85 | 441.88 | 442.99 | 422.79 | 138055 |
| 1719614400 | 440.39 | 8.57 | 1.98 | 434 | 442.99 | 434 | 506821 |
| 1719528000 | 431.82 | 2.55 | 0.59 | 425.86 | 434.63 | 422.35 | 103996 |
| 1719441600 | 429.27 | -4.38 | -1.01 | 432.07 | 443.94 | 428.93 | 115169 |
| 1719355200 | 433.65 | -1.62 | -0.37 | 435.98 | 437.5 | 427.7961 | 65761 |
| 1719268800 | 435.27 | 13.22 | 3.13 | 425.82 | 438.82 | 425 | 110924 |
| 1719009600 | 422.05 | -5.61 | -1.31 | 427.31 | 432.54 | 420.31 | 114467 |
| 1718923200 | 427.66 | 1.79 | 0.42 | 423.23 | 433.11 | 423.23 | 52669 |
| 1718750400 | 425.87 | 0.23 | 0.05 | 424.26 | 426.105 | 418.77 | 61071 |
| 1718664000 | 425.64 | 10.5 | 2.53 | 417.34 | 425.64 | 412.74 | 82970 |
| 1718404800 | 415.14 | -2.89 | -0.69 | 415 | 417.53 | 412 | 72783 |
| 1718318400 | 418.03 | -6.97 | -1.64 | 420.97 | 425.21 | 416.4001 | 66199 |
| 1718232000 | 425 | 6.54 | 1.56 | 424.865 | 438.755 | 424.73 | 68608 |
| 1718145600 | 418.46 | -5.63 | -1.33 | 420.55 | 426.67 | 417.425 | 65700 |
| 1718059200 | 424.09 | -5.35 | -1.25 | 424.7 | 432.01 | 420.53 | 91989 |
| 1717800000 | 429.44 | 1.27 | 0.30 | 427.1 | 431.54 | 425 | 65207 |
| 1717713600 | 428.17 | -6.89 | -1.58 | 432 | 435 | 426.43 | 61338 |
| 1717627200 | 435.06 | 2.82 | 0.65 | 435.13 | 438.32 | 425.5 | 65494 |
| 1717540800 | 432.24 | -0.88 | -0.20 | 429.75 | 433.465 | 424.11 | 88155 |
| 1717454400 | 433.12 | -14.23 | -3.18 | 449.15 | 450.1 | 432.22 | 94201 |
| 1717195200 | 447.35 | 2.2 | 0.49 | 445.76 | 449.3115 | 441.31 | 79868 |
| 1717108800 | 445.15 | -0.39 | -0.09 | 442.29 | 447.42 | 437.7801 | 95670 |
| 1717022400 | 445.54 | -5.83 | -1.29 | 447.02 | 451.295 | 444.98 | 49167 |
| 1716936000 | 451.37 | 4.67 | 1.05 | 445.26 | 453.59 | 442.8 | 78264 |
| 1716590400 | 446.7 | 3.35 | 0.76 | 452.35 | 453.61 | 445.645 | 76017 |
| 1716504000 | 443.35 | 6.91 | 1.58 | 436.81 | 453.715 | 432.47 | 113288 |
| 1716417600 | 436.44 | -8.42 | -1.89 | 444.44 | 444.44 | 430.2 | 73992 |
| 1716331200 | 444.86 | 9.01 | 2.07 | 437.8 | 446.265 | 436.4721 | 100535 |
| 1716244800 | 435.85 | -1.53 | -0.35 | 440.83 | 441.585 | 435.59 | 82892 |
| 1715985600 | 437.38 | 2.93 | 0.67 | 431.48 | 439.79 | 427.2105 | 107580 |
| 1715899200 | 434.45 | -21.42 | -4.70 | 457.57 | 460.22 | 434.45 | 153598 |
| 1715812800 | 455.87 | -2.88 | -0.63 | 458.76 | 459.44 | 446.3155 | 127984 |
| 1715726400 | 458.75 | 12.23 | 2.74 | 456.5 | 458.825 | 443.83 | 137817 |
| 1715640000 | 446.52 | 23.51 | 5.56 | 434.41 | 448.56 | 430.82 | 92909 |
| 1715380800 | 423.01 | -0.23 | -0.05 | 434.34 | 434.34 | 420.7206 | 71786 |
| 1715294400 | 423.24 | -0.23 | -0.05 | 422.12 | 426.39 | 416.45 | 97262 |
| 1715208000 | 423.47 | -10.96 | -2.52 | 430.01 | 430.01 | 414.72 | 104691 |
| 1715121600 | 434.43 | -14.12 | -3.15 | 451.44 | 457.3799 | 434.26 | 179427 |
| 1715035200 | 448.55 | 14.55 | 3.35 | 437 | 449.06 | 436.4 | 159765 |
| 1714776000 | 434 | 2.7 | 0.63 | 442.47 | 443.94 | 429 | 66610 |
| 1714689600 | 431.3 | 8.33 | 1.97 | 429.83 | 434.82 | 425.16 | 53459 |
| 1714603200 | 422.97 | -15.02 | -3.43 | 433.97 | 438.57 | 421.585 | 105702 |
| 1714516800 | 437.99 | -10.41 | -2.32 | 444.11 | 447.18 | 433.97 | 86325 |
| 1714430400 | 448.4 | -0.57 | -0.13 | 449 | 456.45 | 444.23 | 70377 |
| 1714171200 | 448.97 | 3.54 | 0.79 | 444.2 | 452.51 | 439.01 | 68601 |
| 1714084800 | 445.43 | -3.84 | -0.85 | 443.04 | 446.895 | 435.79 | 76878 |
| 1713998400 | 449.27 | 5.17 | 1.16 | 443.59 | 449.46 | 439.3275 | 102604 |
| 1713912000 | 444.1 | 26.89 | 6.45 | 420 | 448.1 | 416.5 | 112001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
