U.S. markets closed

Dillard's, Inc. (DDS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
410.59-10.73 (-2.55%)
Al cierre: 04:00PM EDT
411.64 +1.05 (+0.26%)
Fuera de horario: 05:31PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 2024419.65419.65405.50410.59410.5981,000
11 abr 2024423.71427.84412.89421.32421.3294,200
10 abr 2024420.39421.19410.05420.86420.8696,600
09 abr 2024438.83442.00421.16423.39423.39106,000
08 abr 2024427.75443.02427.75440.57440.5793,000
05 abr 2024415.90428.59415.00426.45426.4599,900
04 abr 2024429.86433.80415.40416.33416.3383,300
03 abr 2024444.00453.15429.13429.13429.13100,300
02 abr 2024456.50457.64441.80448.72448.7294,100
01 abr 2024472.50476.48466.71475.54475.5495,000
28 mar 2024460.20473.52459.34471.64471.6491,900
27 mar 2024445.53459.94443.63458.05458.0598,600
27 mar 20240.25 Dividendo
26 mar 2024446.80448.94441.93441.93441.6864,400
25 mar 2024449.24450.10440.68441.27441.0262,200
22 mar 2024454.34455.16444.91447.21446.9668,600
21 mar 2024440.76459.00440.76456.19455.9366,900
20 mar 2024434.86441.50429.43439.66439.4166,000
19 mar 2024422.43438.58422.43436.02435.7784,000
18 mar 2024429.96430.33419.64425.95425.7181,000
15 mar 2024437.36442.43424.07426.91426.67146,100
14 mar 2024439.84444.24435.30438.24437.99122,400
13 mar 2024427.18442.63425.73442.63442.3895,800
12 mar 2024406.70424.02406.53423.98423.74123,400
11 mar 2024407.69408.33399.58407.29407.0681,800
08 mar 2024400.25407.14396.66405.47405.24100,900
07 mar 2024406.68409.08394.45396.98396.76112,200
06 mar 2024407.67407.67392.83395.10394.88120,700
05 mar 2024410.00413.83404.83406.80406.57108,800
04 mar 2024413.94422.24411.63413.52413.29102,000
01 mar 2024416.68417.04408.74411.54411.31106,700
29 feb 2024421.73422.89403.49414.73414.50131,200
28 feb 2024429.13432.10417.11417.41417.17132,300
27 feb 2024442.00447.35433.48435.73435.48161,200
26 feb 2024431.25437.01426.34433.63433.38102,500
23 feb 2024425.79433.60425.79430.33430.0961,000
22 feb 2024422.95434.50422.74429.37429.1397,400
21 feb 2024430.22434.42420.33421.44421.20137,900
20 feb 2024415.98427.66415.98425.48425.24104,800
16 feb 2024419.75426.25419.25423.11422.8778,100
15 feb 2024405.96424.83405.96423.64423.40101,200
14 feb 2024407.16407.78397.36402.19401.96103,400
13 feb 2024409.30412.38403.00404.93404.7082,900
12 feb 2024409.94429.15409.94424.89424.6595,800
09 feb 2024396.58410.15392.60409.86409.6382,700
08 feb 2024383.49395.41382.22395.12394.9077,100
07 feb 2024381.19383.95376.36381.80381.5872,200
06 feb 2024383.58388.37380.31383.36383.1487,100
05 feb 2024383.93387.17377.00382.14381.9289,100
02 feb 2024388.71397.20385.35391.56391.3460,900
01 feb 2024388.81395.37382.31393.28393.0681,800
31 ene 2024394.94397.66384.60387.27387.0589,300
30 ene 2024396.86399.31395.41397.77397.5454,300
29 ene 2024401.89403.17393.62400.25400.0254,500
26 ene 2024400.58404.67399.56403.29403.0656,800
25 ene 2024398.15402.44396.44398.63398.4062,000
24 ene 2024393.24394.74388.00391.97391.7557,100
23 ene 2024399.43402.08387.70388.85388.6370,400
22 ene 2024381.68396.49379.94395.69395.4771,700
19 ene 2024383.24383.24373.70380.51380.2977,300
18 ene 2024383.33383.52376.06383.00382.7871,500
17 ene 2024379.91384.74375.00384.06383.8463,400
16 ene 2024383.71387.68377.99383.18382.96100,200
12 ene 2024391.34392.13382.39385.44385.2285,100
11 ene 2024395.64397.00380.01387.03386.81142,300
10 ene 2024397.90401.03391.70395.64395.42129,500
09 ene 2024400.44400.68391.99398.00397.7791,800
08 ene 2024376.21402.22376.21402.00401.77112,600
05 ene 2024370.17383.46370.01372.74372.5397,400
04 ene 2024381.44381.44371.71372.37372.1698,200
03 ene 2024400.73400.73380.84381.44381.22126,600
02 ene 2024401.02407.31392.35405.60405.37108,700
29 dic 2023406.10409.14402.94403.65403.4260,700
28 dic 2023406.32410.53405.18407.80407.5777,600
28 dic 20230.25 Dividendo
27 dic 2023404.79409.02403.26406.67406.1979,800
26 dic 2023397.97404.67396.34402.42401.9577,900
22 dic 2023391.29398.10389.12394.57394.1077,800
21 dic 2023392.26396.75388.61393.78393.3280,800
20 dic 2023393.55402.80387.61388.49388.03138,100
19 dic 2023393.00402.19393.00394.63394.16129,200
18 dic 2023395.23399.98382.49388.87388.41144,000
15 dic 2023389.86406.46384.43396.56396.09150,500
14 dic 2023371.57388.24366.69387.80387.34166,700
14 dic 202320 Dividendo
13 dic 2023377.80387.63370.26387.04366.61172,600
12 dic 2023381.28382.99369.27377.09357.18163,000
11 dic 2023372.76382.96369.55380.65360.55175,100
08 dic 2023362.02374.67362.02364.83345.5778,000
07 dic 2023360.88366.65359.58363.15343.9890,200
06 dic 2023360.76368.50358.79360.58341.5497,500
05 dic 2023365.83374.98356.63358.22339.31118,200
04 dic 2023362.52368.67360.72368.13348.7096,000
01 dic 2023346.08365.78344.01362.51343.37115,900
30 nov 2023352.37355.59346.01347.09328.7781,700
29 nov 2023347.17357.58346.07350.55332.04118,200
28 nov 2023341.30348.19340.07343.36325.2391,100
27 nov 2023344.05348.69339.31340.73322.7496,700
24 nov 2023342.30349.48342.30348.57330.1747,100
22 nov 2023344.03347.99338.14339.98322.0378,100
*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...