Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dillard's (NY: DDS )

451.37 +4.67 (+1.05%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	207.40	210.20	199.05	204.75	177,757	-1.79(-0.87%)
Jul 28, 2022	208.03	208.83	201.41	206.54	183,006	-0.53(-0.26%)
Jul 27, 2022	198.45	208.13	195.69	207.07	200,939	+11.82(+6.06%)
Jul 26, 2022	194.79	202.63	192.93	195.25	193,171	-8.30(-4.08%)
Jul 25, 2022	203.57	205.37	195.99	203.55	189,748	+1.38(+0.68%)
Jul 22, 2022	207.22	214.96	199.82	202.17	217,798	-5.05(-2.44%)
Jul 21, 2022	196.90	207.81	196.25	207.22	266,945	+8.77(+4.42%)
Jul 20, 2022	193.00	199.45	186.82	198.45	192,989	+4.80(+2.48%)
Jul 19, 2022	188.46	197.21	187.66	193.65	230,205	+10.40(+5.68%)
Jul 18, 2022	184.02	189.94	183.00	183.25	174,265	+2.11(+1.16%)
Jul 15, 2022	180.60	186.19	176.96	181.14	206,384	+3.19(+1.79%)
Jul 14, 2022	179.66	180.12	174.94	177.95	165,834	-3.62(-1.99%)
Jul 13, 2022	177.03	184.22	173.81	181.57	182,516	+1.55(+0.86%)
Jul 12, 2022	186.99	190.47	178.35	180.03	263,555	-8.62(-4.57%)
Jul 11, 2022	187.11	189.32	181.32	188.64	191,189	+1.72(+0.92%)
Jul 08, 2022	190.78	191.45	184.63	186.92	145,491	-4.59(-2.40%)
Jul 07, 2022	189.10	197.40	186.26	191.52	299,266	+0.97(+0.51%)
Jul 06, 2022	193.23	193.23	183.73	190.54	214,994	-2.64(-1.37%)
Jul 05, 2022	184.64	193.94	180.67	193.18	224,204	+4.06(+2.15%)
Jul 01, 2022	196.48	196.84	181.50	189.12	407,452	-9.52(-4.79%)
Jun 30, 2022	208.10	208.10	196.33	198.64	365,548	-15.72(-7.34%)
Jun 29, 2022	222.24	222.24	210.71	214.36	178,207	-8.90(-3.99%)
Jun 28, 2022	231.13	234.14	222.73	223.26	129,231	-5.02(-2.20%)
Jun 27, 2022	235.35	235.92	226.41	228.28	129,432	-5.54(-2.37%)
Jun 24, 2022	222.16	237.58	222.16	233.83	450,881	+14.42(+6.57%)
Jun 23, 2022	234.32	235.46	211.65	219.40	306,043	-13.61(-5.84%)
Jun 22, 2022	243.09	245.49	230.51	233.02	209,610	-15.66(-6.30%)
Jun 21, 2022	253.51	253.51	240.70	248.67	181,067	+2.77(+1.13%)
Jun 17, 2022	248.87	255.50	239.36	245.90	294,950	-3.44(-1.38%)
Jun 16, 2022	254.93	256.10	245.98	249.34	181,123	-14.59(-5.53%)
Jun 15, 2022	268.42	270.91	257.83	263.93	165,570	-0.98(-0.37%)
Jun 14, 2022	260.83	269.46	260.31	264.91	173,281	+5.26(+2.03%)
Jun 13, 2022	260.63	266.79	253.17	259.64	220,112	-12.64(-4.64%)
Jun 10, 2022	279.13	279.13	268.14	272.29	188,950	-11.09(-3.92%)
Jun 09, 2022	293.95	294.76	280.81	283.38	193,553	-10.94(-3.72%)
Jun 08, 2022	297.69	300.54	286.47	294.32	264,009	-7.67(-2.54%)
Jun 07, 2022	297.29	307.55	295.06	301.99	258,250	+0.83(+0.27%)
Jun 06, 2022	293.98	301.35	292.80	301.16	250,660	+9.24(+3.17%)
Jun 03, 2022	277.37	292.03	276.43	291.92	220,684	+12.52(+4.48%)
Jun 02, 2022	269.17	280.16	268.51	279.40	208,383	+11.55(+4.31%)
Jun 01, 2022	276.07	276.07	267.79	267.86	218,355	-3.43(-1.26%)
May 31, 2022	264.52	274.45	263.21	271.29	285,566	-0.80(-0.29%)
May 27, 2022	258.22	274.45	256.93	272.09	337,531	+15.17(+5.91%)
May 26, 2022	241.35	262.31	241.35	256.92	427,322	+18.43(+7.73%)
May 25, 2022	212.24	240.34	210.03	238.49	475,688	+26.36(+12.42%)
May 24, 2022	217.16	217.16	201.66	212.13	507,977	-11.91(-5.32%)
May 23, 2022	226.67	234.58	221.79	224.04	437,209	-1.23(-0.55%)
May 20, 2022	242.06	244.18	219.86	225.28	513,906	-20.06(-8.18%)
May 19, 2022	235.13	252.07	233.91	245.34	347,065	+4.14(+1.72%)
May 18, 2022	277.15	277.15	239.90	241.20	708,708	-50.26(-17.24%)
May 17, 2022	291.75	301.45	284.40	291.45	245,091	-1.52(-0.52%)
May 16, 2022	294.89	296.77	284.03	292.97	219,733	+1.70(+0.58%)
May 13, 2022	289.74	296.74	284.29	291.27	294,621	+9.83(+3.49%)
May 12, 2022	269.95	285.33	266.77	281.44	541,950	+26.65(+10.46%)
May 11, 2022	268.12	274.69	252.71	254.78	253,557	-13.37(-4.99%)
May 10, 2022	277.64	282.40	262.26	268.15	245,026	-9.67(-3.48%)
May 09, 2022	272.26	290.63	272.26	277.82	239,349	-0.36(-0.13%)
May 06, 2022	281.55	282.52	270.06	278.18	158,912	-7.37(-2.58%)
May 05, 2022	301.99	306.42	283.45	285.55	212,437	-24.01(-7.76%)
May 04, 2022	288.79	309.61	288.49	309.56	263,029	+21.88(+7.61%)
May 03, 2022	279.65	294.49	279.14	287.67	280,805	+9.77(+3.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Dillard's (NY: DDS )

Historical Prices