U.S. markets closed

Dillard's, Inc. (DDS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
368.16+0.65 (+0.18%)
Al cierre: 04:00PM EDT
368.12 -0.04 (-0.01%)
Fuera de horario: 05:48PM EDT
Periodo de tiempo:
20 sept 2023 - 20 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 sept 2024369.92376.14367.11368.16368.16632,989
19 sept 2024362.63372.15362.63367.51367.51201,500
18 sept 2024360.76373.68358.70359.04359.04158,900
17 sept 2024354.68364.09354.68360.58360.58147,600
16 sept 2024349.64359.88349.40351.55351.55191,500
13 sept 2024336.76350.69336.76349.52349.52148,200
12 sept 2024337.32338.50330.73332.23332.2399,300
11 sept 2024336.63337.45328.00335.76335.76126,700
10 sept 2024342.86344.67335.08338.43338.43164,200
09 sept 2024347.45349.40343.85346.21346.21148,300
06 sept 2024342.80351.47342.39346.97346.97157,200
05 sept 2024355.50355.81343.90343.95343.95154,800
04 sept 2024343.87356.87343.87350.99350.99153,600
03 sept 2024335.60351.96335.60345.29345.29232,600
30 ago 2024343.23343.23336.37338.97338.97168,700
29 ago 2024342.87343.15337.00340.84340.84155,700
28 ago 2024344.25346.17338.53340.49340.49160,300
27 ago 2024346.75347.64342.23344.13344.13113,500
26 ago 2024357.84362.33348.23351.00351.00116,100
23 ago 2024347.53358.37346.44358.15358.15125,500
22 ago 2024345.00349.58343.11346.54346.54102,800
21 ago 2024355.50355.50345.09346.02346.02169,900
20 ago 2024350.07356.00348.60351.49351.49165,400
19 ago 2024354.71354.71343.38349.02349.02199,700
16 ago 2024347.37353.49345.71353.24353.24282,500
15 ago 2024374.11379.56345.11348.89348.89443,800
14 ago 2024398.23399.01382.29390.96390.96149,300
13 ago 2024393.53399.05388.81397.45397.45127,600
12 ago 2024394.76394.84382.51389.01389.01141,000
09 ago 2024376.59389.63372.65388.92388.92112,700
08 ago 2024379.68387.73376.86380.91380.91125,300
07 ago 2024385.48390.51382.51383.38383.38176,800
06 ago 2024362.05380.58358.51379.06379.06157,600
05 ago 2024346.47361.75343.16359.45359.45147,100
02 ago 2024373.00378.21362.20362.36362.36142,000
01 ago 2024398.59401.84382.89385.95385.95112,300
31 jul 2024399.35406.47393.90398.59398.5991,400
30 jul 2024390.36395.56384.76395.15395.15122,900
29 jul 2024407.12407.12385.00389.06389.06142,600
26 jul 2024412.46413.86401.32407.45407.45102,400
25 jul 2024402.59411.30399.22409.68409.68129,100
24 jul 2024408.04412.31404.90405.28405.28128,300
23 jul 2024402.51414.52402.00412.06412.06107,700
22 jul 2024396.10400.88393.20400.06400.06115,400
19 jul 2024400.10405.55391.57394.72394.72119,000
18 jul 2024412.10418.43398.00400.53400.53130,100
17 jul 2024424.04424.69412.58412.79412.79140,700
16 jul 2024427.60440.61422.00425.24425.24140,600
15 jul 2024461.60462.92423.71423.75423.75163,600
12 jul 2024470.42472.42466.88468.58468.58113,300
11 jul 2024450.00471.18449.97467.83467.83121,500
10 jul 2024438.61446.85436.97445.15445.1581,200
09 jul 2024432.36437.46431.00435.00435.00102,900
08 jul 2024431.95440.10429.38432.36432.3688,500
05 jul 2024429.88434.79426.24430.52430.5297,400
03 jul 2024428.33434.28425.97431.13431.13128,900
02 jul 2024428.59433.84424.22425.63425.63105,800
01 jul 2024441.88442.99422.79427.82427.82138,500
28 jun 2024434.00442.99434.00440.39440.39506,800
28 jun 20240.25 Dividendo
27 jun 2024425.86434.63422.35431.82431.57104,000
26 jun 2024432.07443.94429.27429.27429.02115,200
25 jun 2024435.98436.63427.80433.65433.4065,800
24 jun 2024425.82438.82425.00435.27435.02110,900
21 jun 2024427.31432.54420.31422.05421.81114,500
20 jun 2024423.23433.11423.23427.66427.4152,700
18 jun 2024424.26426.11418.77425.87425.6261,100
17 jun 2024417.34425.64414.37425.64425.3983,000
14 jun 2024415.00417.53412.00415.14414.9072,800
13 jun 2024420.97424.25416.40418.03417.7966,200
12 jun 2024427.77438.76424.73425.00424.7569,100
11 jun 2024420.55426.67417.43418.46418.2265,700
10 jun 2024424.70432.01420.53424.09423.8492,000
07 jun 2024424.64431.54424.64429.44429.1967,100
06 jun 2024432.00435.00426.43428.17427.9261,300
05 jun 2024435.13438.32425.50435.06434.8165,500
04 jun 2024426.59433.47424.11432.24431.9988,200
03 jun 2024449.15450.10432.22433.12432.8794,200
31 may 2024445.76449.31442.51447.35447.0979,900
30 may 2024442.29447.42437.78445.15444.8995,700
29 may 2024447.02451.30444.98445.54445.2849,200
28 may 2024445.26453.59442.80451.37451.1181,200
24 may 2024452.35453.61445.65446.70446.4476,000
23 may 2024436.81453.72428.79443.35443.09115,800
22 may 2024442.52442.52430.20436.44436.1974,200
21 may 2024437.80446.27436.47444.86444.60100,500
20 may 2024440.83441.59435.59435.85435.6083,000
17 may 2024435.83439.79427.21437.38437.13107,600
16 may 2024457.57460.22434.45434.45434.20153,600
15 may 2024458.76459.44446.32455.87455.61128,100
14 may 2024456.50458.83443.83458.75458.48137,800
13 may 2024430.82448.56430.82446.52446.2692,900
10 may 2024425.50433.05420.72423.01422.7771,800
09 may 2024422.12426.39416.45423.24422.9997,300
08 may 2024430.01430.01414.72423.47423.22104,700
07 may 2024451.44457.38434.26434.43434.18179,400
06 may 2024437.00449.06437.00448.55448.29159,800
03 may 2024441.07441.31429.00434.00433.7566,600
02 may 2024430.25434.82425.60431.30431.0553,500
01 may 2024438.57438.57421.59422.97422.73105,700
*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...