U.S. markets close in 4 hours 56 minutes

Dillard's, Inc. (DDS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
446.84+0.14 (+0.03%)
A partir del 10:54AM EDT. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 2024445.26448.17442.80446.84446.8414,746
24 may 2024452.35453.61445.65446.70446.7076,000
23 may 2024436.81453.72428.79443.35443.35115,800
22 may 2024442.52442.52430.20436.44436.4474,200
21 may 2024437.80446.27436.47444.86444.86100,500
20 may 2024440.83441.59435.59435.85435.8583,000
17 may 2024435.83439.79427.21437.38437.38107,600
16 may 2024457.57460.22434.45434.45434.45153,600
15 may 2024458.76459.44446.32455.87455.87128,100
14 may 2024456.50458.83443.83458.75458.75137,800
13 may 2024430.82448.56430.82446.52446.5292,900
10 may 2024425.50433.05420.72423.01423.0171,800
09 may 2024422.12426.39416.45423.24423.2497,300
08 may 2024430.01430.01414.72423.47423.47104,700
07 may 2024451.44457.38434.26434.43434.43179,400
06 may 2024437.00449.06437.00448.55448.55159,800
03 may 2024441.07441.31429.00434.00434.0066,600
02 may 2024430.25434.82425.60431.30431.3053,500
01 may 2024438.57438.57421.59422.97422.97105,700
30 abr 2024444.11447.18433.97437.99437.9986,500
29 abr 2024449.00456.45444.23448.40448.4070,400
26 abr 2024444.20452.51439.01448.97448.9768,600
25 abr 2024443.04446.90435.79445.43445.4376,900
24 abr 2024443.59449.56439.33449.27449.27102,600
23 abr 2024420.00448.10418.60444.10444.10112,200
22 abr 2024411.15419.35408.84417.21417.2184,800
19 abr 2024400.04411.69400.04408.43408.4376,800
18 abr 2024410.36412.33401.20401.81401.8192,900
17 abr 2024418.65418.65406.16407.52407.5298,600
16 abr 2024403.53416.54398.82414.38414.38113,900
15 abr 2024415.84416.20397.17402.11402.1197,700
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
*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...