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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

594.03 -2.05 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	618.78	634.14	613.95	628.90	92,319	+14.42(+2.35%)
Sep 30, 2025	619.16	626.24	604.13	614.48	84,297	-5.65(-0.91%)
Sep 29, 2025	621.66	629.27	615.98	620.13	123,507	-3.63(-0.58%)
Sep 26, 2025	615.46	628.00	611.86	623.76	101,380	+12.97(+2.12%)
Sep 25, 2025	601.00	611.99	597.45	610.79	97,075	+0.12(+0.02%)
Sep 24, 2025	607.57	611.98	600.61	610.67	149,689	+1.73(+0.28%)
Sep 23, 2025	577.59	611.19	577.59	608.94	147,489	+35.71(+6.23%)
Sep 22, 2025	600.63	600.63	571.81	573.23	157,511	-25.72(-4.29%)
Sep 19, 2025	608.99	610.00	598.20	598.95	168,872	-3.12(-0.52%)
Sep 18, 2025	595.39	607.12	592.65	602.07	74,685	+6.15(+1.03%)
Sep 17, 2025	598.20	606.96	591.88	595.92	81,626	+3.13(+0.53%)
Sep 16, 2025	586.75	596.49	576.87	592.79	102,572	+5.91(+1.01%)
Sep 15, 2025	573.52	589.35	568.00	586.88	104,564	+12.21(+2.12%)
Sep 12, 2025	581.77	581.82	572.16	574.67	112,512	-11.29(-1.93%)
Sep 11, 2025	574.29	586.10	569.46	585.96	99,349	+16.93(+2.98%)
Sep 10, 2025	562.99	576.39	562.99	569.03	155,154	+0.80(+0.14%)
Sep 09, 2025	577.93	578.35	563.00	568.23	110,561	-10.26(-1.77%)
Sep 08, 2025	579.99	580.68	566.93	578.49	155,566	+1.53(+0.27%)
Sep 05, 2025	571.84	579.55	565.46	576.96	172,878	+5.66(+0.99%)
Sep 04, 2025	560.00	572.41	550.23	571.30	167,185	+11.55(+2.06%)
Sep 03, 2025	551.05	565.83	545.73	559.75	142,419	+6.56(+1.19%)
Sep 02, 2025	529.00	553.19	519.06	553.19	103,494	+20.31(+3.81%)
Aug 29, 2025	546.55	552.08	527.96	532.88	114,599	-14.24(-2.60%)
Aug 28, 2025	548.67	553.18	544.05	547.12	162,133	-1.43(-0.26%)
Aug 27, 2025	529.50	549.55	529.50	548.55	189,192	+23.23(+4.42%)
Aug 26, 2025	530.03	539.49	523.03	525.32	290,077	-9.62(-1.80%)
Aug 25, 2025	534.86	541.28	530.50	534.94	92,668	+1.22(+0.23%)
Aug 22, 2025	510.21	535.01	509.78	533.72	105,213	+26.92(+5.31%)
Aug 21, 2025	495.77	506.80	495.00	506.80	92,007	+9.44(+1.90%)
Aug 20, 2025	510.15	514.75	496.08	497.36	101,333	-21.88(-4.21%)
Aug 19, 2025	524.24	526.11	513.70	519.24	239,507	-4.34(-0.83%)
Aug 18, 2025	518.97	528.00	511.35	523.58	131,339	+7.90(+1.53%)
Aug 15, 2025	492.28	517.88	492.28	515.68	172,781	+16.95(+3.40%)
Aug 14, 2025	500.00	533.23	487.74	498.73	270,992	+0.80(+0.16%)
Aug 13, 2025	476.98	499.39	469.98	497.93	155,167	+19.50(+4.08%)
Aug 12, 2025	471.86	485.00	467.81	478.43	143,391	+11.02(+2.36%)
Aug 11, 2025	472.66	475.19	456.69	467.41	114,671	-3.65(-0.77%)
Aug 08, 2025	473.71	473.71	459.89	471.06	91,796	+3.50(+0.75%)
Aug 07, 2025	471.89	476.84	462.97	467.56	119,226	-1.90(-0.40%)
Aug 06, 2025	464.01	470.99	451.80	469.46	104,604	+6.23(+1.34%)
Aug 05, 2025	468.65	474.12	454.05	463.23	111,665	-5.17(-1.10%)
Aug 04, 2025	471.47	478.33	468.38	468.40	106,122	-0.15(-0.03%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices