Dillards Inc (DDS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.05 | 1.69879518072 | 415 | 433.11 | 412 | 67373 | 423.25112983 | CS |
| 4 | -30.3 | -6.69835304521 | 452.35 | 453.61 | 412 | 73076 | 432.24964251 | CS |
| 12 | -50.45 | -10.6772486772 | 472.5 | 476.48 | 397.17 | 90487 | 433.12336058 | CS |
| 26 | 29.79 | 7.59445265895 | 392.26 | 476.48 | 370.01 | 90913 | 420.40892066 | CS |
| 52 | 94.19 | 28.7287256756 | 327.86 | 476.48 | 286.39 | 103458 | 370.85991967 | CS |
| 156 | 265.78 | 170.077430089 | 156.27 | 476.48 | 154.8 | 178105 | 288.55917011 | CS |
| 260 | 362.48 | 608.494208494 | 59.57 | 476.48 | 21.5008 | 309990 | 135.80552449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 428 | 438.755 | 424.73 | 69137 |
| 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 | 424.64 | 431.54 | 424.64 | 67097 |
| 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 | 428.7868 | 115845 |
| 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 | 76908 |
| 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 |
| 1713825600 | 417.21 | 8.78 | 2.15 | 411.15 | 419.35 | 408.84 | 84770 |
| 1713566400 | 408.43 | 6.62 | 1.65 | 400.04 | 411.69 | 400.04 | 76814 |
| 1713480000 | 401.81 | -5.71 | -1.40 | 410.36 | 412.33 | 401.2 | 92870 |
| 1713393600 | 407.52 | -6.86 | -1.66 | 418.65 | 418.65 | 406.155 | 98635 |
| 1713307200 | 414.38 | 12.27 | 3.05 | 403.53 | 416.54 | 398.82 | 113891 |
| 1713220800 | 402.11 | -8.48 | -2.07 | 419.26 | 419.26 | 397.17 | 97749 |
| 1712961600 | 410.59 | -10.73 | -2.55 | 419.65 | 419.65 | 405.5 | 81029 |
| 1712875200 | 421.32 | 0.46 | 0.11 | 423.71 | 427.84 | 412.89 | 94153 |
| 1712788800 | 420.86 | -2.53 | -0.60 | 413.15 | 421.185 | 410.05 | 96398 |
| 1712702400 | 423.39 | -17.18 | -3.90 | 438.83 | 442 | 421.155 | 106022 |
| 1712616000 | 440.57 | 14.12 | 3.31 | 427.75 | 443.02 | 427.75 | 92998 |
| 1712356800 | 426.45 | 10.12 | 2.43 | 410.01 | 428.59 | 410.01 | 99883 |
| 1712270400 | 416.33 | -12.8 | -2.98 | 429.86 | 433.8 | 415.395 | 83288 |
| 1712184000 | 429.13 | -19.59 | -4.37 | 444 | 453.15 | 429.13 | 100326 |
| 1712097600 | 448.72 | -26.82 | -5.64 | 453.29 | 462.245 | 441.8 | 94070 |
| 1712011200 | 475.54 | 3.9 | 0.83 | 472.5 | 476.48 | 466.71 | 95049 |
| 1711665600 | 471.64 | 13.59 | 2.97 | 460.2 | 473.519 | 459.335 | 91942 |
| 1711579200 | 458.05 | 16.12 | 3.65 | 445.53 | 459.94 | 443.63 | 98642 |
| 1711492800 | 441.93 | 0.66 | 0.15 | 442.05 | 448.935 | 441.93 | 64031 |
| 1711406400 | 441.27 | -5.94 | -1.33 | 449.24 | 450.1 | 440.675 | 62240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
