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 | 23.75 | 5.65032236576 | 420.33 | 453.51 | 415.94 | 170700 | 432.95650142 | CS |
| 4 | -15.92 | -3.46086956522 | 460 | 471.78 | 415.435 | 147835 | 443.98502736 | CS |
| 12 | 48.63 | 12.2973827285 | 395.45 | 471.78 | 356.26 | 137458 | 408.56667345 | CS |
| 26 | 18.26 | 4.2881968907 | 425.82 | 472.42 | 328 | 146811 | 393.21449782 | CS |
| 52 | 46.11 | 11.5863004749 | 397.97 | 476.48 | 328 | 119496 | 403.58201302 | CS |
| 156 | 185.07 | 71.4528396587 | 259.01 | 476.48 | 193 | 153364 | 325.31835224 | CS |
| 260 | 372.27 | 518.409692243 | 71.81 | 476.48 | 21.5008 | 278818 | 161.16416409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 444.08 | 9.74 | 2.24 | 433.71 | 445.705 | 430.25 | 185895 |
| 1734738000 | 434.34 | 2.56 | 0.59 | 426.77 | 442.43 | 426.77 | 224416 |
| 1734651600 | 431.78 | -2.75 | -0.63 | 435.66 | 444.625 | 430.565 | 140153 |
| 1734565200 | 434.53 | -2.32 | -0.53 | 439.64 | 453.51 | 433.56 | 183492 |
| 1734478800 | 436.85 | 10.49 | 2.46 | 426.54 | 437.62 | 420.3634 | 155586 |
| 1734392400 | 426.36 | 2.49 | 0.59 | 420 | 428.85 | 415.94 | 156102 |
| 1734133200 | 423.87 | -29.61 | -6.53 | 430 | 432.3607 | 415.435 | 168497 |
| 1734046800 | 453.48 | -3.05 | -0.67 | 455.34 | 460.66 | 447.45 | 139075 |
| 1733960400 | 456.53 | -8.87 | -1.91 | 466.13 | 471.78 | 449.4 | 189202 |
| 1733874000 | 465.4 | 28.26 | 6.46 | 440.63 | 470.56 | 434.7 | 187374 |
| 1733787600 | 437.14 | -6.96 | -1.57 | 444.3 | 449.2299 | 435.79 | 158571 |
| 1733528400 | 444.1 | 2.4 | 0.54 | 446.57 | 450.1 | 443.11 | 99351 |
| 1733442000 | 441.7 | -2.86 | -0.64 | 444.93 | 454.38 | 439.5 | 112942 |
| 1733355600 | 444.56 | 2.32 | 0.52 | 440.63 | 455.0799 | 438.7 | 133017 |
| 1733269200 | 442.24 | -10.46 | -2.31 | 451.63 | 459.0199 | 440.6201 | 119841 |
| 1733182800 | 452.7 | 9.58 | 2.16 | 444.93 | 459.8099 | 440.095 | 170489 |
| 1732917840 | 443.12 | -4.29 | -0.96 | 447.53 | 453.79 | 441.28 | 70489 |
| 1732750800 | 447.41 | -2.68 | -0.60 | 449.77 | 454.6499 | 445.16 | 109850 |
| 1732664400 | 450.09 | -15.88 | -3.41 | 451.06 | 459 | 443.64 | 128469 |
| 1732578000 | 465.97 | 19.82 | 4.44 | 456.99 | 470.185 | 446.1 | 179956 |
| 1732318800 | 446.15 | 12.13 | 2.79 | 438 | 454.67 | 438 | 195421 |
| 1732232400 | 434.02 | 14.9 | 3.56 | 417.24 | 434.08 | 415.14 | 102836 |
| 1732146000 | 419.12 | -7.67 | -1.80 | 422.52 | 426.2099 | 417 | 119363 |
| 1732059600 | 426.79 | -4.88 | -1.13 | 431.22 | 431.22 | 421.52 | 75932 |
| 1731973200 | 431.67 | 4.75 | 1.11 | 429.64 | 439.14 | 420.7963 | 115601 |
| 1731714000 | 426.92 | -6.14 | -1.42 | 434.2 | 434.305 | 424.04 | 214491 |
| 1731627600 | 433.06 | 44.55 | 11.47 | 400.1 | 438.08 | 393.75 | 254188 |
| 1731541200 | 388.51 | 4.32 | 1.12 | 386 | 402.62 | 386 | 199450 |
| 1731454800 | 384.19 | -3.88 | -1.00 | 383.54 | 395.62 | 380.98 | 122211 |
| 1731368400 | 388.07 | -14.61 | -3.63 | 405.84 | 409.92 | 386.98 | 134168 |
| 1731109200 | 402.68 | 2.72 | 0.68 | 398.47 | 407.9999 | 395.925 | 151711 |
| 1731022800 | 399.96 | 1.4 | 0.35 | 395.15 | 408.41 | 393.26 | 150523 |
| 1730936400 | 398.56 | 9.78 | 2.52 | 400 | 400 | 385.2 | 141868 |
| 1730850000 | 388.78 | 7.83 | 2.06 | 381 | 389.23 | 374.6701 | 100565 |
| 1730763600 | 380.95 | 10.88 | 2.94 | 371.18 | 386.035 | 369.18 | 120760 |
| 1730500800 | 370.07 | -1.45 | -0.39 | 372.63 | 376.945 | 370.07 | 127779 |
| 1730414400 | 371.52 | -5.55 | -1.47 | 377.61 | 378.9 | 370.01 | 115504 |
| 1730328000 | 377.07 | -0.75 | -0.20 | 376.06 | 386.59 | 376.06 | 90391 |
| 1730241600 | 377.82 | -4.71 | -1.23 | 380.13 | 382.69 | 377.1001 | 80109 |
| 1730155200 | 382.53 | 3.39 | 0.89 | 380 | 388.3 | 380 | 76629 |
| 1729896000 | 379.14 | -3.28 | -0.86 | 385.99 | 387.06 | 375.25 | 84285 |
| 1729809600 | 382.42 | 5.83 | 1.55 | 378.24 | 388.3 | 376.85 | 107357 |
| 1729723200 | 376.59 | -6.23 | -1.63 | 383.36 | 388.49 | 375.98 | 113877 |
| 1729636800 | 382.82 | -10.58 | -2.69 | 391 | 392.77 | 382.66 | 122408 |
| 1729550400 | 393.4 | 1.79 | 0.46 | 391.26 | 398.905 | 388.37 | 165775 |
| 1729291200 | 391.61 | 4.25 | 1.10 | 391.13 | 394 | 388.22 | 101500 |
| 1729204800 | 387.36 | 1.66 | 0.43 | 388 | 389.74 | 383.21 | 144042 |
| 1729118400 | 385.7 | 9.17 | 2.44 | 377.15 | 387.99 | 377.15 | 116657 |
| 1729032000 | 376.53 | 19.42 | 5.44 | 358.22 | 380.875 | 358.22 | 153022 |
| 1728945600 | 357.11 | -7.42 | -2.04 | 363.95 | 363.95 | 356.26 | 122034 |
| 1728686400 | 364.53 | 4.43 | 1.23 | 357.39 | 365.72 | 357.39 | 127802 |
| 1728600000 | 360.1 | -0.83 | -0.23 | 361.68 | 364.61 | 358.88 | 106358 |
| 1728513600 | 360.93 | -4.69 | -1.28 | 366.62 | 371.14 | 359.75 | 153247 |
| 1728427200 | 365.62 | -4.4 | -1.19 | 369.76 | 369.76 | 362.52 | 109659 |
| 1728340800 | 370.02 | 3.24 | 0.88 | 366.78 | 372.385 | 363.14 | 134956 |
| 1728081600 | 366.78 | 3.9 | 1.07 | 369.36 | 375.92 | 366.78 | 130468 |
| 1727995200 | 362.88 | -2.24 | -0.61 | 361.63 | 368.36 | 360.1905 | 167929 |
| 1727908800 | 365.12 | -14.12 | -3.72 | 380.33 | 380.85 | 365.12 | 184032 |
| 1727822400 | 379.24 | -4.45 | -1.16 | 384 | 384 | 370.86 | 121668 |
| 1727736000 | 383.69 | -10.64 | -2.70 | 395.45 | 397.93 | 383.69 | 178151 |
| 1727476800 | 394.33 | -1.42 | -0.36 | 395.39 | 397.83 | 390.2601 | 133277 |
| 1727390400 | 395.75 | 20.04 | 5.33 | 380.59 | 395.99 | 380 | 126752 |
| 1727304000 | 375.71 | -3.51 | -0.93 | 377.27 | 380.515 | 374.49 | 120069 |
| 1727217600 | 379.22 | 3.32 | 0.88 | 379.99 | 380.24 | 374.093 | 168270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
