Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dillard's, Inc. Common Stock (NY:DDS)

652.36 -26.52 (-3.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 16, 2025 678.48 682.87 629.22 652.36 191,092 -26.52(-3.91%)
Dec 15, 2025 687.09 698.36 677.82 678.88 117,892 -2.98(-0.44%)
Dec 12, 2025 701.78 703.50 680.35 681.86 73,721 -46.37(-6.37%)
Dec 11, 2025 728.12 741.98 722.11 728.23 111,947 -2.50(-0.34%)
Dec 10, 2025 710.10 738.00 707.90 730.73 199,920 +18.60(+2.61%)
Dec 09, 2025 685.54 713.47 685.54 712.13 107,371 +24.87(+3.62%)
Dec 08, 2025 699.93 702.49 680.93 687.26 175,124 -10.92(-1.56%)
Dec 05, 2025 687.52 722.00 684.79 698.18 124,186 +17.12(+2.51%)
Dec 04, 2025 678.69 692.57 675.01 681.06 116,967 -3.90(-0.57%)
Dec 03, 2025 674.92 699.41 674.92 684.96 95,579 +5.60(+0.82%)
Dec 02, 2025 681.13 682.05 657.12 679.36 120,361 -2.82(-0.41%)
Dec 01, 2025 660.63 687.49 660.20 682.18 173,695 +12.12(+1.81%)
Nov 28, 2025 669.80 678.71 660.23 670.06 80,575 -1.33(-0.20%)
Nov 26, 2025 666.13 679.38 658.90 671.39 115,552 +4.78(+0.72%)
Nov 25, 2025 630.00 679.80 630.00 666.61 176,016 +52.22(+8.50%)
Nov 24, 2025 608.62 621.27 602.99 614.39 157,842 +2.83(+0.46%)
Nov 21, 2025 599.54 617.42 595.20 611.56 160,370 +15.00(+2.51%)
Nov 20, 2025 613.39 622.65 594.54 596.56 100,759 -8.85(-1.46%)
Nov 19, 2025 596.83 608.88 593.02 605.41 103,009 +6.36(+1.06%)
Nov 18, 2025 585.40 608.23 581.50 599.05 121,834 +3.39(+0.57%)
Nov 17, 2025 629.98 629.98 587.88 595.66 118,252 -39.23(-6.18%)
Nov 14, 2025 656.50 666.06 632.08 634.89 188,282 -29.17(-4.39%)
Nov 13, 2025 657.19 737.73 657.19 664.06 327,734 +58.10(+9.59%)
Nov 12, 2025 611.41 623.10 605.11 605.96 106,620 -3.15(-0.52%)
Nov 11, 2025 613.80 625.00 609.10 609.11 119,597 -1.10(-0.18%)
Nov 10, 2025 612.77 616.49 603.09 610.21 91,271 +3.85(+0.63%)
Nov 07, 2025 594.87 607.88 593.25 606.36 86,299 +5.42(+0.90%)
Nov 06, 2025 608.75 622.00 593.42 600.94 145,440 -13.75(-2.24%)
Nov 05, 2025 596.97 624.00 586.77 614.69 127,300 +19.61(+3.30%)
Nov 04, 2025 596.39 600.64 593.33 595.08 50,008 -7.07(-1.17%)
Nov 03, 2025 593.94 609.53 587.80 602.15 160,592 +2.07(+0.34%)
Oct 31, 2025 599.15 604.23 588.33 600.08 144,648 +3.30(+0.55%)
Oct 30, 2025 609.97 609.97 592.85 596.78 104,530 -14.13(-2.31%)
Oct 29, 2025 606.13 620.85 603.99 610.91 140,541 +2.22(+0.36%)
Oct 28, 2025 609.49 618.34 605.50 608.69 165,097 -7.36(-1.19%)
Oct 27, 2025 602.74 625.00 602.74 616.05 63,808 +9.81(+1.62%)
Oct 24, 2025 610.48 611.75 600.31 606.24 55,194 +4.21(+0.70%)
Oct 23, 2025 607.42 616.96 597.85 602.03 53,122 -3.53(-0.58%)
Oct 22, 2025 591.58 611.98 591.58 605.56 94,415 +10.99(+1.85%)
Oct 21, 2025 593.71 604.75 589.15 594.57 51,862 +0.86(+0.14%)
Oct 20, 2025 601.32 605.16 592.25 593.71 58,077 -0.32(-0.05%)
Oct 17, 2025 593.85 608.09 587.66 594.03 65,264 -2.05(-0.34%)
Oct 16, 2025 600.00 604.76 593.73 596.08 71,768 -4.72(-0.79%)
Oct 15, 2025 624.62 634.56 599.25 600.80 119,969 -20.50(-3.30%)
Oct 14, 2025 602.80 629.87 601.46 621.30 123,777 +10.05(+1.64%)
Oct 13, 2025 596.85 617.32 596.55 611.25 104,922 +31.93(+5.51%)
Oct 10, 2025 602.71 610.84 576.58 579.32 120,490 -17.47(-2.93%)
Oct 09, 2025 606.86 606.86 589.57 596.79 113,221 -12.43(-2.04%)
Oct 08, 2025 616.96 623.94 598.47 609.22 111,457 -2.94(-0.48%)
Oct 07, 2025 616.00 617.95 608.49 612.16 126,673 -2.47(-0.40%)
Oct 06, 2025 618.36 620.44 605.59 614.63 111,758 -1.62(-0.26%)
Oct 03, 2025 624.89 636.00 614.65 616.25 104,637 -7.60(-1.22%)
Oct 02, 2025 618.87 637.73 609.31 623.85 86,208 -5.05(-0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.