U.S. markets open in 58 minutes
F S&P 500
5,307.75 +12.25 (+0.23%) F Dow Jones
38,798.00 +7.00 (+0.02%) F Nasdaq
18,694.00 +103.00 (+0.55%) E-mini Russell 2000 Index Futur
2,100.40 +24.60 (+1.19%) Petróleo
77.17 +0.18 (+0.23%) Oro
2,348.30 +2.50 (+0.11%)
Dillard's, Inc. (DDS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 445.76 | 449.31 | 442.51 | 447.35 | 447.35 | 79,900 |
| 30 may 2024 | 442.29 | 447.42 | 437.78 | 445.15 | 445.15 | 95,700 |
| 29 may 2024 | 447.02 | 451.30 | 444.98 | 445.54 | 445.54 | 49,200 |
| 28 may 2024 | 445.26 | 453.59 | 442.80 | 451.37 | 451.37 | 81,200 |
| 24 may 2024 | 452.35 | 453.61 | 445.65 | 446.70 | 446.70 | 76,000 |
| 23 may 2024 | 436.81 | 453.72 | 428.79 | 443.35 | 443.35 | 115,800 |
| 22 may 2024 | 442.52 | 442.52 | 430.20 | 436.44 | 436.44 | 74,200 |
| 21 may 2024 | 437.80 | 446.27 | 436.47 | 444.86 | 444.86 | 100,500 |
| 20 may 2024 | 440.83 | 441.59 | 435.59 | 435.85 | 435.85 | 83,000 |
| 17 may 2024 | 435.83 | 439.79 | 427.21 | 437.38 | 437.38 | 107,600 |
| 16 may 2024 | 457.57 | 460.22 | 434.45 | 434.45 | 434.45 | 153,600 |
| 15 may 2024 | 458.76 | 459.44 | 446.32 | 455.87 | 455.87 | 128,100 |
| 14 may 2024 | 456.50 | 458.83 | 443.83 | 458.75 | 458.75 | 137,800 |
| 13 may 2024 | 430.82 | 448.56 | 430.82 | 446.52 | 446.52 | 92,900 |
| 10 may 2024 | 425.50 | 433.05 | 420.72 | 423.01 | 423.01 | 71,800 |
| 09 may 2024 | 422.12 | 426.39 | 416.45 | 423.24 | 423.24 | 97,300 |
| 08 may 2024 | 430.01 | 430.01 | 414.72 | 423.47 | 423.47 | 104,700 |
| 07 may 2024 | 451.44 | 457.38 | 434.26 | 434.43 | 434.43 | 179,400 |
| 06 may 2024 | 437.00 | 449.06 | 437.00 | 448.55 | 448.55 | 159,800 |
| 03 may 2024 | 441.07 | 441.31 | 429.00 | 434.00 | 434.00 | 66,600 |
| 02 may 2024 | 430.25 | 434.82 | 425.60 | 431.30 | 431.30 | 53,500 |
| 01 may 2024 | 438.57 | 438.57 | 421.59 | 422.97 | 422.97 | 105,700 |
| 30 abr 2024 | 444.11 | 447.18 | 433.97 | 437.99 | 437.99 | 86,500 |
| 29 abr 2024 | 449.00 | 456.45 | 444.23 | 448.40 | 448.40 | 70,400 |
| 26 abr 2024 | 444.20 | 452.51 | 439.01 | 448.97 | 448.97 | 68,600 |
| 25 abr 2024 | 443.04 | 446.90 | 435.79 | 445.43 | 445.43 | 76,900 |
| 24 abr 2024 | 443.59 | 449.56 | 439.33 | 449.27 | 449.27 | 102,600 |
| 23 abr 2024 | 420.00 | 448.10 | 418.60 | 444.10 | 444.10 | 112,200 |
| 22 abr 2024 | 411.15 | 419.35 | 408.84 | 417.21 | 417.21 | 84,800 |
| 19 abr 2024 | 400.04 | 411.69 | 400.04 | 408.43 | 408.43 | 76,800 |
| 18 abr 2024 | 410.36 | 412.33 | 401.20 | 401.81 | 401.81 | 92,900 |
| 17 abr 2024 | 418.65 | 418.65 | 406.16 | 407.52 | 407.52 | 98,600 |
| 16 abr 2024 | 403.53 | 416.54 | 398.82 | 414.38 | 414.38 | 113,900 |
| 15 abr 2024 | 415.84 | 416.20 | 397.17 | 402.11 | 402.11 | 97,700 |
| 12 abr 2024 | 419.65 | 419.65 | 405.50 | 410.59 | 410.59 | 81,000 |
| 11 abr 2024 | 423.71 | 427.84 | 412.89 | 421.32 | 421.32 | 94,200 |
| 10 abr 2024 | 420.39 | 421.19 | 410.05 | 420.86 | 420.86 | 96,600 |
| 09 abr 2024 | 438.83 | 442.00 | 421.16 | 423.39 | 423.39 | 106,000 |
| 08 abr 2024 | 427.75 | 443.02 | 427.75 | 440.57 | 440.57 | 93,000 |
| 05 abr 2024 | 415.90 | 428.59 | 415.00 | 426.45 | 426.45 | 99,900 |
| 04 abr 2024 | 429.86 | 433.80 | 415.40 | 416.33 | 416.33 | 83,300 |
| 03 abr 2024 | 444.00 | 453.15 | 429.13 | 429.13 | 429.13 | 100,300 |
| 02 abr 2024 | 456.50 | 457.64 | 441.80 | 448.72 | 448.72 | 94,100 |
| 01 abr 2024 | 472.50 | 476.48 | 466.71 | 475.54 | 475.54 | 95,000 |
| 28 mar 2024 | 460.20 | 473.52 | 459.34 | 471.64 | 471.64 | 91,900 |
| 27 mar 2024 | 445.53 | 459.94 | 443.63 | 458.05 | 458.05 | 98,600 |
| 27 mar 2024 | 0.25 Dividendo | |||||
| 26 mar 2024 | 446.80 | 448.94 | 441.93 | 441.93 | 441.68 | 64,400 |
| 25 mar 2024 | 449.24 | 450.10 | 440.68 | 441.27 | 441.02 | 62,200 |
| 22 mar 2024 | 454.34 | 455.16 | 444.91 | 447.21 | 446.96 | 68,600 |
| 21 mar 2024 | 440.76 | 459.00 | 440.76 | 456.19 | 455.93 | 66,900 |
| 20 mar 2024 | 434.86 | 441.50 | 429.43 | 439.66 | 439.41 | 66,000 |
| 19 mar 2024 | 422.43 | 438.58 | 422.43 | 436.02 | 435.77 | 84,000 |
| 18 mar 2024 | 429.96 | 430.33 | 419.64 | 425.95 | 425.71 | 81,000 |
| 15 mar 2024 | 437.36 | 442.43 | 424.07 | 426.91 | 426.67 | 146,100 |
| 14 mar 2024 | 439.84 | 444.24 | 435.30 | 438.24 | 437.99 | 122,400 |
| 13 mar 2024 | 427.18 | 442.63 | 425.73 | 442.63 | 442.38 | 95,800 |
| 12 mar 2024 | 406.70 | 424.02 | 406.53 | 423.98 | 423.74 | 123,400 |
| 11 mar 2024 | 407.69 | 408.33 | 399.58 | 407.29 | 407.06 | 81,800 |
| 08 mar 2024 | 400.25 | 407.14 | 396.66 | 405.47 | 405.24 | 100,900 |
| 07 mar 2024 | 406.68 | 409.08 | 394.45 | 396.98 | 396.76 | 112,200 |
| 06 mar 2024 | 407.67 | 407.67 | 392.83 | 395.10 | 394.88 | 120,700 |
| 05 mar 2024 | 410.00 | 413.83 | 404.83 | 406.80 | 406.57 | 108,800 |
| 04 mar 2024 | 413.94 | 422.24 | 411.63 | 413.52 | 413.29 | 102,000 |
| 01 mar 2024 | 416.68 | 417.04 | 408.74 | 411.54 | 411.31 | 106,700 |
| 29 feb 2024 | 421.73 | 422.89 | 403.49 | 414.73 | 414.50 | 131,200 |
| 28 feb 2024 | 429.13 | 432.10 | 417.11 | 417.41 | 417.17 | 132,300 |
| 27 feb 2024 | 442.00 | 447.35 | 433.48 | 435.73 | 435.48 | 161,200 |
| 26 feb 2024 | 431.25 | 437.01 | 426.34 | 433.63 | 433.38 | 102,500 |
| 23 feb 2024 | 425.79 | 433.60 | 425.79 | 430.33 | 430.09 | 61,000 |
| 22 feb 2024 | 422.95 | 434.50 | 422.74 | 429.37 | 429.13 | 97,400 |
| 21 feb 2024 | 430.22 | 434.42 | 420.33 | 421.44 | 421.20 | 137,900 |
| 20 feb 2024 | 415.98 | 427.66 | 415.98 | 425.48 | 425.24 | 104,800 |
| 16 feb 2024 | 419.75 | 426.25 | 419.25 | 423.11 | 422.87 | 78,100 |
| 15 feb 2024 | 405.96 | 424.83 | 405.96 | 423.64 | 423.40 | 101,200 |
| 14 feb 2024 | 407.16 | 407.78 | 397.36 | 402.19 | 401.96 | 103,400 |
| 13 feb 2024 | 409.30 | 412.38 | 403.00 | 404.93 | 404.70 | 82,900 |
| 12 feb 2024 | 409.94 | 429.15 | 409.94 | 424.89 | 424.65 | 95,800 |
| 09 feb 2024 | 396.58 | 410.15 | 392.60 | 409.86 | 409.63 | 82,700 |
| 08 feb 2024 | 383.49 | 395.41 | 382.22 | 395.12 | 394.90 | 77,100 |
| 07 feb 2024 | 381.19 | 383.95 | 376.36 | 381.80 | 381.58 | 72,200 |
| 06 feb 2024 | 383.58 | 388.37 | 380.31 | 383.36 | 383.14 | 87,100 |
| 05 feb 2024 | 383.93 | 387.17 | 377.00 | 382.14 | 381.92 | 89,100 |
| 02 feb 2024 | 388.71 | 397.20 | 385.35 | 391.56 | 391.34 | 60,900 |
| 01 feb 2024 | 388.81 | 395.37 | 382.31 | 393.28 | 393.06 | 81,800 |
| 31 ene 2024 | 394.94 | 397.66 | 384.60 | 387.27 | 387.05 | 89,300 |
| 30 ene 2024 | 396.86 | 399.31 | 395.41 | 397.77 | 397.54 | 54,300 |
| 29 ene 2024 | 401.89 | 403.17 | 393.62 | 400.25 | 400.02 | 54,500 |
| 26 ene 2024 | 400.58 | 404.67 | 399.56 | 403.29 | 403.06 | 56,800 |
| 25 ene 2024 | 398.15 | 402.44 | 396.44 | 398.63 | 398.40 | 62,000 |
| 24 ene 2024 | 393.24 | 394.74 | 388.00 | 391.97 | 391.75 | 57,100 |
| 23 ene 2024 | 399.43 | 402.08 | 387.70 | 388.85 | 388.63 | 70,400 |
| 22 ene 2024 | 381.68 | 396.49 | 379.94 | 395.69 | 395.47 | 71,700 |
| 19 ene 2024 | 383.24 | 383.24 | 373.70 | 380.51 | 380.29 | 77,300 |
| 18 ene 2024 | 383.33 | 383.52 | 376.06 | 383.00 | 382.78 | 71,500 |
| 17 ene 2024 | 379.91 | 384.74 | 375.00 | 384.06 | 383.84 | 63,400 |
| 16 ene 2024 | 383.71 | 387.68 | 377.99 | 383.18 | 382.96 | 100,200 |
| 12 ene 2024 | 391.34 | 392.13 | 382.39 | 385.44 | 385.22 | 85,100 |
| 11 ene 2024 | 395.64 | 397.00 | 380.01 | 387.03 | 386.81 | 142,300 |
| 10 ene 2024 | 397.90 | 401.03 | 391.70 | 395.64 | 395.42 | 129,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.