DILLARDS Historical Stock Price

Below is the stock price history for Dillards DDS. Data is recorded each day for the historical open, high, low, close and volume. The Dillards stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dillards Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 79.81 80.11 78.70 78.72 16,601
2018-09-18 76.72 78.80 76.72 78.33 18,262
2018-09-17 77.18 77.21 75.56 76.58 17,849
2018-09-14 75.30 79.38 74.55 77.76 36,585
2018-09-13 76.31 76.31 74.895 75.01 21,110
2018-09-12 77.60 77.60 75.30 76.26 26,382
2018-09-11 74.70 76.86 74.50 76.64 27,125
2018-09-10 74.41 77.69 74.41 75.26 74,050
2018-09-07 75.88 76.82 72.83 73.49 40,051
2018-09-06 76.00 78.05 75.51 75.56 22,153
2018-09-05 79.09 79.33 75.74 76.26 23,060
2018-09-04 78.00 79.58 78.00 79.13 22,318
2018-08-31 77.36 78.77 77.32 78.61 18,592
2018-08-30 77.29 77.70 76.76 77.51 13,550
2018-08-29 76.30 77.18 75.09 76.88 11,841
2018-08-28 75.76 77.20 75.12 76.85 22,957
2018-08-27 75.59 76.25 74.62 75.55 11,933
2018-08-24 77.30 77.75 75.13 75.22 34,594
2018-08-23 78.23 78.40 76.32 77.81 26,059
2018-08-22 77.96 78.27 76.535 76.75 18,140
2018-08-21 77.51 79.00 75.65 76.99 35,251
2018-08-20 73.12 77.39 73.12 77.34 36,331
2018-08-17 76.20 76.87 73.10 74.47 44,012
2018-08-16 80.06 80.75 70.27 74.81 312,058
2018-08-15 90.44 90.44 82.45 83.24 43,965
2018-08-14 89.97 94.01 89.97 93.03 29,746
2018-08-13 87.24 89.68 86.18 89.43 23,295
2018-08-10 86.27 86.75 85.46 85.88 27,508
2018-08-09 83.00 88.21 83.00 88.14 25,201
2018-08-08 85.54 88.38 84.40 84.40 42,326

» More Dillards Stock Price History

To see other companies like Dillards (DDS), view our stock market today for news, and other data.