Dillard's Inc. Common Stockのデータ

Dillard's Inc. Common Stockの基本情報

名前 Dillard's Inc. Common Stock
ティッカー DDS
国 United States
上場年 nan
セクター Consumer Services

Dillard's Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 83.04 78.85 81.0 79.54 320200.0 79.54
2021-02-12 82.0 78.52 80.98 80.71 398400.0 80.71
2021-02-11 84.15 79.74 80.54 80.25 536200.0 80.25
2021-02-10 83.79 77.86 77.9 80.96 780700.0 80.96
2021-02-09 80.43 75.41 80.43 77.9 372600.0 77.9
2021-02-08 84.61 79.88 81.98 80.96 302500.0 80.96
2021-02-05 81.81 77.86 80.48 80.93 481700.0 80.93
2021-02-04 84.64 79.33 82.83 80.15 380500.0 80.15
2021-02-03 85.19 78.69 82.36 83.12 411900.0 83.12
2021-02-02 85.89 72.21 84.89 81.2 1028600.0 81.2
2021-02-01 95.0 85.68 93.01 87.31 628100.0 87.31
2021-01-29 98.1 87.51 90.0 87.81 844300.0 87.81
2021-01-28 92.09 79.24 91.66 84.16 1579100.0 84.16
2021-01-27 128.0 93.17 113.91 95.1 2511300.0 95.1
2021-01-26 105.69 87.39 88.0 104.46 1261000.0 104.46
2021-01-25 96.78 82.67 84.0 87.18 1916700.0 87.18
2021-01-22 80.49 72.55 75.83 79.8 1034500.0 79.8
2021-01-21 79.83 70.06 73.0 76.95 836800.0 76.95
2021-01-20 71.73 68.71 70.0 69.32 482300.0 69.32
2021-01-19 69.97 66.09 66.59 69.16 603400.0 69.16
2021-01-15 68.0 63.55 66.91 65.09 451600.0 65.09
2021-01-14 68.92 61.05 62.0 67.57 1199000.0 67.57
2021-01-13 63.67 55.33 55.36 60.61 807100.0 60.61
2021-01-12 58.83 53.2 57.51 55.55 1086600.0 55.55
2021-01-11 60.27 56.62 56.62 57.73 295800.0 57.73
2021-01-08 59.46 56.67 57.6 57.95 524400.0 57.95
2021-01-07 60.04 56.0 59.75 57.14 463200.0 57.14
2021-01-06 62.56 57.33 59.26 57.96 520100.0 57.96
2021-01-05 60.75 57.94 57.94 58.34 277100.0 58.34
2021-01-04 64.0 56.75 64.0 58.0 399700.0 58.0
2020-12-31 65.05 60.58 63.63 63.05 356500.0 63.05
2020-12-30 64.17 60.46 61.0 63.86 251100.0 63.86
2020-12-29 62.32 59.45 62.32 61.5 240000.0 61.35
2020-12-28 62.51 56.75 57.2 62.01 421200.0 61.86
2020-12-24 57.68 55.0 56.45 57.21 131100.0 57.07
2020-12-23 58.88 54.6 55.02 55.33 298900.0 55.2
2020-12-22 53.49 50.93 51.99 53.15 241000.0 53.02
2020-12-21 52.75 50.53 51.05 51.92 268300.0 51.79
2020-12-18 53.41 51.38 52.0 52.25 498000.0 52.12
2020-12-17 52.02 50.35 51.16 52.0 278900.0 51.87
2020-12-16 52.71 51.1 51.82 51.34 235400.0 51.21
2020-12-15 52.35 50.12 50.12 51.46 232400.0 51.33
2020-12-14 52.44 49.67 52.3 49.76 212700.0 49.64
2020-12-11 52.07 50.27 51.39 51.52 213700.0 51.39
2020-12-10 52.8 50.11 50.64 52.36 264900.0 52.23
2020-12-09 53.91 50.56 53.16 51.41 293700.0 51.28
2020-12-08 54.34 49.87 49.87 52.46 479300.0 52.33
2020-12-07 54.71 49.6 53.9 50.38 531200.0 50.26
2020-12-04 54.86 51.66 51.8 54.53 266300.0 54.4
2020-12-03 54.74 50.31 50.5 51.4 519600.0 51.27
2020-12-02 52.32 48.27 48.76 49.7 423300.0 49.58
2020-12-01 50.0 47.55 48.51 48.85 422000.0 48.73
2020-11-30 49.59 46.53 49.59 46.76 420700.0 46.65
2020-11-27 50.15 47.25 47.74 49.68 200700.0 49.56
2020-11-25 48.5 46.32 47.31 47.75 186400.0 47.63
2020-11-24 50.28 47.12 49.67 47.42 252600.0 47.3
2020-11-23 49.56 47.24 47.4 48.09 218700.0 47.97
2020-11-20 48.49 45.73 47.17 46.39 316700.0 46.28
2020-11-19 49.45 46.59 46.64 47.5 392600.0 47.38
2020-11-18 51.01 47.19 51.01 47.2 320800.0 47.08
2020-11-17 50.79 48.51 49.1 50.23 292000.0 50.11
2020-11-16 52.39 49.44 49.44 50.3 463600.0 50.18
2020-11-13 48.98 46.37 48.81 47.62 417300.0 47.5
2020-11-12 46.4 44.69 45.69 45.0 331800.0 44.89
2020-11-11 50.04 45.35 49.96 46.02 319700.0 45.91
2020-11-10 52.88 49.12 52.0 49.59 275700.0 49.47
2020-11-09 52.74 48.36 50.31 52.01 574800.0 51.88
2020-11-06 46.39 44.41 45.91 45.63 187000.0 45.52
2020-11-05 46.81 45.42 45.58 45.71 127100.0 45.6
2020-11-04 47.75 44.93 46.49 45.12 283000.0 45.01
2020-11-03 47.69 45.0 45.0 47.22 200200.0 47.1
2020-11-02 45.38 43.43 45.02 44.18 253200.0 44.07
2020-10-30 46.59 43.25 45.41 44.73 280800.0 44.62
2020-10-29 46.3 44.59 45.68 45.72 214700.0 45.61
2020-10-28 46.59 44.19 45.75 45.38 281000.0 45.27
2020-10-27 48.57 46.58 48.06 46.82 201700.0 46.71
2020-10-26 49.17 46.82 47.96 48.34 201900.0 48.22
2020-10-23 49.02 46.39 48.0 48.44 194400.0 48.32
2020-10-22 47.9 45.5 46.41 47.42 224300.0 47.3
2020-10-21 47.53 45.17 46.55 46.03 223700.0 45.92
2020-10-20 50.53 46.43 49.63 46.52 470800.0 46.41
2020-10-19 53.49 48.79 50.22 48.85 509700.0 48.73
2020-10-16 52.12 45.07 47.0 50.89 671700.0 50.77
2020-10-15 47.5 44.71 45.5 46.17 366900.0 46.06
2020-10-14 50.85 45.51 46.68 46.09 888600.0 45.98
2020-10-13 54.37 45.23 54.04 46.68 1253500.0 46.57
2020-10-12 61.5 49.92 50.25 53.45 3500800.0 53.32
2020-10-09 45.63 41.36 42.3 42.08 563500.0 41.98
2020-10-08 46.45 40.85 40.85 41.88 625400.0 41.78
2020-10-07 41.62 39.48 40.5 41.12 670400.0 41.02
2020-10-06 42.0 39.19 39.56 40.08 737300.0 39.98
2020-10-05 39.99 36.42 38.68 39.14 823500.0 39.04
2020-10-02 39.01 35.0 35.46 37.94 739900.0 37.85
2020-10-01 37.5 34.52 36.52 36.96 492900.0 36.87
2020-09-30 36.94 33.72 33.72 36.52 842600.0 36.43
2020-09-29 34.24 30.17 31.5 33.51 753700.0 33.43
2020-09-28 32.39 30.9 31.01 31.29 326300.0 31.06
2020-09-25 31.21 28.54 28.84 30.62 408100.0 30.4
2020-09-24 30.78 28.75 30.55 29.13 324400.0 28.92
2020-09-23 32.42 30.07 31.43 30.14 337800.0 29.92
2020-09-22 33.21 30.78 33.21 31.53 404400.0 31.3
2020-09-21 34.29 31.44 34.25 33.11 444900.0 32.87
2020-09-18 35.39 34.21 35.0 35.26 566900.0 35.01
2020-09-17 35.3 33.7 34.01 34.82 252000.0 34.57
2020-09-16 36.22 33.95 35.33 34.4 512900.0 34.15
2020-09-15 35.92 34.37 34.95 34.61 417900.0 34.36
2020-09-14 38.25 34.18 34.18 34.9 728200.0 34.65
2020-09-11 34.28 32.56 32.7 33.64 354800.0 33.4
2020-09-10 34.25 32.82 33.24 32.88 416200.0 32.64
2020-09-09 33.83 32.24 33.4 33.52 353300.0 33.28
2020-09-08 35.0 31.38 32.02 33.56 625000.0 33.32
2020-09-04 32.53 30.68 31.95 32.45 331600.0 32.22
2020-09-03 31.98 30.62 30.78 31.54 511800.0 31.31
2020-09-02 31.55 29.99 30.83 30.72 353800.0 30.5
2020-09-01 31.17 29.46 29.76 30.44 493100.0 30.22
2020-08-31 30.44 28.81 30.19 30.21 605100.0 29.99
2020-08-28 30.79 28.34 28.67 30.44 560800.0 30.22
2020-08-27 29.19 28.19 28.44 28.51 422400.0 28.3
2020-08-26 28.75 27.92 28.2 28.21 403400.0 28.01
2020-08-25 28.11 26.94 27.59 28.07 495600.0 27.87
2020-08-24 27.61 25.5 25.5 27.59 700000.0 27.39
2020-08-21 26.67 25.38 26.05 25.44 625700.0 25.26
2020-08-20 26.41 25.49 26.27 25.97 485500.0 25.78
2020-08-19 27.8 26.11 26.15 26.88 665700.0 26.69
2020-08-18 26.78 25.0 26.61 26.08 1114300.0 25.89
2020-08-17 29.33 26.53 29.05 27.28 1194900.0 27.08
2020-08-14 31.93 29.05 30.54 29.42 2054000.0 29.21
2020-08-13 28.27 26.29 26.4 27.06 809000.0 26.86
2020-08-12 28.57 26.08 28.55 26.85 521300.0 26.66
2020-08-11 29.47 28.09 28.43 28.54 545900.0 28.33
2020-08-10 28.99 27.39 28.08 27.88 547700.0 27.68
2020-08-07 27.92 25.58 25.84 27.86 378500.0 27.66
2020-08-06 26.62 25.65 26.62 26.16 341800.0 25.97
2020-08-05 26.89 25.95 26.2 26.52 326600.0 26.33
2020-08-04 25.88 24.49 24.49 25.82 347100.0 25.63
2020-08-03 25.02 23.28 24.06 24.78 473200.0 24.6
2020-07-31 23.91 23.02 23.79 23.55 395400.0 23.38
2020-07-30 24.35 23.85 24.33 23.97 319800.0 23.8
2020-07-29 25.34 24.44 24.44 24.94 261500.0 24.76
2020-07-28 24.91 23.61 23.61 24.43 463400.0 24.25
2020-07-27 24.95 23.84 24.87 23.9 441400.0 23.73
2020-07-24 25.68 24.67 25.13 24.98 274800.0 24.8
2020-07-23 26.05 24.0 24.22 25.09 469100.0 24.91
2020-07-22 25.13 23.82 24.92 24.62 438600.0 24.44
2020-07-21 26.13 24.35 24.35 25.39 457600.0 25.21
2020-07-20 24.82 23.8 24.41 24.39 485400.0 24.21
2020-07-17 25.16 24.19 24.87 24.71 546800.0 24.53
2020-07-16 25.17 23.89 24.39 25.03 458100.0 24.85
2020-07-15 24.83 23.9 24.12 24.61 505700.0 24.43
2020-07-14 24.19 22.69 23.04 23.07 580100.0 22.9
2020-07-13 23.97 22.7 23.8 23.05 432900.0 22.88
2020-07-10 23.97 22.38 22.38 23.74 579200.0 23.57
2020-07-09 24.27 22.53 24.15 22.66 567200.0 22.5
2020-07-08 24.62 22.74 23.5 24.42 657800.0 24.24
2020-07-07 24.17 23.38 23.97 23.41 486600.0 23.24
2020-07-06 25.04 23.58 24.99 24.28 527600.0 24.1
2020-07-02 25.69 23.97 25.5 24.41 531900.0 24.23
2020-07-01 26.57 24.41 25.91 24.85 686600.0 24.67
2020-06-30 26.37 24.83 25.7 25.79 575900.0 25.6
2020-06-29 26.59 24.3 24.81 26.15 574500.0 25.96
2020-06-26 25.72 23.34 25.72 24.5 1229900.0 24.17
2020-06-25 25.89 24.26 25.11 24.84 629700.0 24.51
2020-06-24 26.29 24.54 26.29 25.42 1141200.0 25.08
2020-06-23 26.7 24.94 26.7 25.92 1084400.0 25.58
2020-06-22 26.96 25.65 26.2 25.97 744400.0 25.62
2020-06-19 28.25 25.3 27.86 26.34 2993800.0 25.99
2020-06-18 28.49 26.42 26.88 27.53 684800.0 27.16
2020-06-17 28.94 27.33 28.94 27.5 857500.0 27.13
2020-06-16 30.49 27.21 30.25 29.29 1393000.0 28.9
2020-06-15 27.54 25.93 27.54 26.9 2209200.0 26.54
2020-06-12 30.23 27.08 29.09 29.89 943600.0 29.49
2020-06-11 29.72 26.98 28.55 27.33 1029300.0 26.97
2020-06-10 34.58 31.36 34.26 31.45 991600.0 31.03
2020-06-09 37.26 34.87 36.42 34.94 655600.0 34.48
2020-06-08 39.26 36.64 39.1 37.49 1884000.0 36.99
2020-06-05 38.9 36.2 37.31 36.89 1368400.0 36.4
2020-06-04 34.66 32.79 33.82 33.53 1093800.0 33.08
2020-06-03 34.67 32.1 32.42 34.03 897700.0 33.58
2020-06-02 31.58 29.07 29.72 31.54 429400.0 31.12
2020-06-01 31.15 28.99 29.63 29.15 605800.0 28.76
2020-05-29 30.69 28.52 29.52 30.01 745300.0 29.61
2020-05-28 32.79 30.11 32.71 30.35 646100.0 29.95
2020-05-27 33.26 30.87 30.87 31.9 849200.0 31.48
2020-05-26 30.59 28.26 28.26 30.18 925700.0 29.78
2020-05-22 28.38 26.51 27.36 27.18 587400.0 26.82
2020-05-21 28.41 26.1 26.1 27.61 633800.0 27.24
2020-05-20 27.44 25.39 26.11 26.28 747300.0 25.93
2020-05-19 27.5 24.79 26.5 25.28 893500.0 24.94
2020-05-18 27.6 25.05 27.28 26.48 1161200.0 26.13
2020-05-15 27.04 22.73 23.27 25.85 2171900.0 25.51
2020-05-14 23.42 21.5 23.23 23.08 1203700.0 22.77
2020-05-13 25.29 23.78 25.24 24.03 503000.0 23.71
2020-05-12 27.69 25.11 27.6 25.22 746500.0 24.88
2020-05-11 27.56 25.68 27.56 26.96 545600.0 26.6
2020-05-08 28.41 26.99 27.17 28.26 543900.0 27.88
2020-05-07 27.01 25.84 25.97 26.03 350600.0 25.68
2020-05-06 26.72 25.31 26.28 25.77 293400.0 25.43
2020-05-05 29.41 25.83 28.6 25.97 371600.0 25.62
2020-05-04 28.02 26.24 27.29 27.28 566400.0 26.92
2020-05-01 28.8 27.01 28.28 28.36 565400.0 27.98
2020-04-30 30.39 27.8 27.88 29.48 705700.0 29.09
2020-04-29 33.01 30.27 32.49 30.45 947000.0 30.05
2020-04-28 31.84 28.59 29.95 31.15 1436000.0 30.74
2020-04-27 29.67 26.11 26.11 28.29 920200.0 27.91
2020-04-24 26.51 24.38 25.58 26.06 698400.0 25.71
2020-04-23 25.99 22.55 22.55 25.64 1281200.0 25.3
2020-04-22 26.5 22.18 25.71 22.5 1477000.0 22.2
2020-04-21 26.44 22.88 23.62 25.76 596200.0 25.42
2020-04-20 27.09 24.52 26.46 24.66 937800.0 24.33
2020-04-17 29.87 27.19 27.76 27.49 907000.0 27.12
2020-04-16 27.92 25.11 27.3 25.63 760200.0 25.29
2020-04-15 28.64 26.85 28.64 27.16 676100.0 26.8
2020-04-14 32.49 29.07 31.82 29.84 577700.0 29.44
2020-04-13 34.1 29.91 33.25 31.0 427500.0 30.59
2020-04-09 36.48 32.99 34.64 33.25 605300.0 32.81
2020-04-08 35.95 32.87 35.95 33.24 570500.0 32.8
2020-04-07 37.98 34.4 36.33 34.9 758200.0 34.44
2020-04-06 34.81 25.66 25.68 33.03 865200.0 32.59
2020-04-03 25.74 22.5 25.6 23.87 1199700.0 23.55
2020-04-02 29.5 25.55 27.66 25.65 601400.0 25.31
2020-04-01 36.65 27.02 35.14 27.94 902800.0 27.57
2020-03-31 41.25 36.36 40.4 36.95 399700.0 36.46
2020-03-30 43.48 37.66 39.86 41.18 276200.0 40.63
2020-03-27 41.46 39.85 40.24 40.02 346200.0 39.34
2020-03-26 47.18 41.27 45.07 41.9 727000.0 41.19
2020-03-25 50.0 43.54 50.0 44.78 619400.0 44.02
2020-03-24 47.22 37.71 38.02 47.07 442900.0 46.27
2020-03-23 42.89 34.6 41.76 35.57 675700.0 34.97
2020-03-20 47.5 41.18 45.6 41.92 862800.0 41.21
2020-03-19 53.31 40.0 40.0 44.62 778500.0 43.86
2020-03-18 42.18 34.07 34.46 39.84 507000.0 39.16
2020-03-17 41.14 33.28 35.69 37.1 525500.0 36.47
2020-03-16 38.78 34.85 38.78 34.86 551400.0 34.27
2020-03-13 43.88 38.81 40.09 43.73 431000.0 42.99
2020-03-12 41.36 36.94 40.09 38.7 472700.0 38.04
2020-03-11 46.68 42.91 46.68 43.76 447900.0 43.02
2020-03-10 50.95 45.93 50.9 47.8 464000.0 46.99
2020-03-09 51.92 43.66 47.81 48.78 650500.0 47.95
2020-03-06 52.18 48.98 50.85 51.15 431800.0 50.28
2020-03-05 56.33 50.92 55.38 51.39 479100.0 50.52
2020-03-04 59.92 56.35 59.17 56.76 229200.0 55.8
2020-03-03 59.75 56.79 58.13 58.31 361500.0 57.32
2020-03-02 58.07 55.02 56.87 57.73 346600.0 56.75
2020-02-28 56.39 51.95 51.95 56.29 465800.0 55.33
2020-02-27 57.49 53.63 57.39 53.74 481100.0 52.83
2020-02-26 60.6 57.28 57.8 58.78 794000.0 57.78
2020-02-25 61.72 56.52 57.65 57.02 1237800.0 56.05
2020-02-24 61.39 57.62 60.32 57.78 464400.0 56.8
2020-02-21 64.6 62.14 64.6 62.24 228600.0 61.18
2020-02-20 65.25 64.16 64.16 65.06 252000.0 63.95
2020-02-19 64.92 62.58 63.49 64.34 325700.0 63.25
2020-02-18 65.7 62.54 64.92 63.22 389200.0 62.15