La bourse est fermée

Dillard's, Inc. (DDS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
408,43+6,62 (+1,65 %)
À la clôture : 04:00PM EDT
406,98 -1,45 (-0,36 %)
Échanges après Bourse : 07:58PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024400,04411,69400,04408,43408,4375 122
18 avr. 2024410,36412,33401,20401,81401,8192 900
17 avr. 2024418,65418,65406,16407,52407,5298 600
16 avr. 2024403,53416,54398,82414,38414,38113 900
15 avr. 2024415,84416,20397,17402,11402,1197 700
12 avr. 2024419,65419,65405,50410,59410,5981 000
11 avr. 2024423,71427,84412,89421,32421,3294 200
10 avr. 2024420,39421,19410,05420,86420,8696 600
09 avr. 2024438,83442,00421,16423,39423,39106 000
08 avr. 2024427,75443,02427,75440,57440,5793 000
05 avr. 2024415,90428,59415,00426,45426,4599 900
04 avr. 2024429,86433,80415,40416,33416,3383 300
03 avr. 2024444,00453,15429,13429,13429,13100 300
02 avr. 2024456,50457,64441,80448,72448,7294 100
01 avr. 2024472,50476,48466,71475,54475,5495 000
28 mars 2024460,20473,52459,34471,64471,6491 900
27 mars 2024445,53459,94443,63458,05458,0598 600
27 mars 20240.25 Dividende
26 mars 2024446,80448,94441,93441,93441,6864 400
25 mars 2024449,24450,10440,68441,27441,0262 200
22 mars 2024454,34455,16444,91447,21446,9668 600
21 mars 2024440,76459,00440,76456,19455,9366 900
20 mars 2024434,86441,50429,43439,66439,4166 000
19 mars 2024422,43438,58422,43436,02435,7784 000
18 mars 2024429,96430,33419,64425,95425,7181 000
15 mars 2024437,36442,43424,07426,91426,67146 100
14 mars 2024439,84444,24435,30438,24437,99122 400
13 mars 2024427,18442,63425,73442,63442,3895 800
12 mars 2024406,70424,02406,53423,98423,74123 400
11 mars 2024407,69408,33399,58407,29407,0681 800
08 mars 2024400,25407,14396,66405,47405,24100 900
07 mars 2024406,68409,08394,45396,98396,76112 200
06 mars 2024407,67407,67392,83395,10394,88120 700
05 mars 2024410,00413,83404,83406,80406,57108 800
04 mars 2024413,94422,24411,63413,52413,29102 000
01 mars 2024416,68417,04408,74411,54411,31106 700
29 févr. 2024421,73422,89403,49414,73414,50131 200
28 févr. 2024429,13432,10417,11417,41417,17132 300
27 févr. 2024442,00447,35433,48435,73435,48161 200
26 févr. 2024431,25437,01426,34433,63433,38102 500
23 févr. 2024425,79433,60425,79430,33430,0961 000
22 févr. 2024422,95434,50422,74429,37429,1397 400
21 févr. 2024430,22434,42420,33421,44421,20137 900
20 févr. 2024415,98427,66415,98425,48425,24104 800
16 févr. 2024419,75426,25419,25423,11422,8778 100
15 févr. 2024405,96424,83405,96423,64423,40101 200
14 févr. 2024407,16407,78397,36402,19401,96103 400
13 févr. 2024409,30412,38403,00404,93404,7082 900
12 févr. 2024409,94429,15409,94424,89424,6595 800
09 févr. 2024396,58410,15392,60409,86409,6382 700
08 févr. 2024383,49395,41382,22395,12394,9077 100
07 févr. 2024381,19383,95376,36381,80381,5872 200
06 févr. 2024383,58388,37380,31383,36383,1487 100
05 févr. 2024383,93387,17377,00382,14381,9289 100
02 févr. 2024388,71397,20385,35391,56391,3460 900
01 févr. 2024388,81395,37382,31393,28393,0681 800
31 janv. 2024394,94397,66384,60387,27387,0589 300
30 janv. 2024396,86399,31395,41397,77397,5454 300
29 janv. 2024401,89403,17393,62400,25400,0254 500
26 janv. 2024400,58404,67399,56403,29403,0656 800
25 janv. 2024398,15402,44396,44398,63398,4062 000
24 janv. 2024393,24394,74388,00391,97391,7557 100
23 janv. 2024399,43402,08387,70388,85388,6370 400
22 janv. 2024381,68396,49379,94395,69395,4771 700
19 janv. 2024383,24383,24373,70380,51380,2977 300
18 janv. 2024383,33383,52376,06383,00382,7871 500
17 janv. 2024379,91384,74375,00384,06383,8463 400
16 janv. 2024383,71387,68377,99383,18382,96100 200
12 janv. 2024391,34392,13382,39385,44385,2285 100
11 janv. 2024395,64397,00380,01387,03386,81142 300
10 janv. 2024397,90401,03391,70395,64395,42129 500
09 janv. 2024400,44400,68391,99398,00397,7791 800
08 janv. 2024376,21402,22376,21402,00401,77112 600
05 janv. 2024370,17383,46370,01372,74372,5397 400
04 janv. 2024381,44381,44371,71372,37372,1698 200
03 janv. 2024400,73400,73380,84381,44381,22126 600
02 janv. 2024401,02407,31392,35405,60405,37108 700
29 déc. 2023406,10409,14402,94403,65403,4260 700
28 déc. 2023406,32410,53405,18407,80407,5777 600
28 déc. 20230.25 Dividende
27 déc. 2023404,79409,02403,26406,67406,1979 800
26 déc. 2023397,97404,67396,34402,42401,9577 900
22 déc. 2023391,29398,10389,12394,57394,1077 800
21 déc. 2023392,26396,75388,61393,78393,3280 800
20 déc. 2023393,55402,80387,61388,49388,03138 100
19 déc. 2023393,00402,19393,00394,63394,16129 200
18 déc. 2023395,23399,98382,49388,87388,41144 000
15 déc. 2023389,86406,46384,43396,56396,09150 500
14 déc. 2023371,57388,24366,69387,80387,34166 700
14 déc. 202320 Dividende
13 déc. 2023377,80387,63370,26387,04366,61172 600
12 déc. 2023381,28382,99369,27377,09357,18163 000
11 déc. 2023372,76382,96369,55380,65360,55175 100
08 déc. 2023362,02374,67362,02364,83345,5778 000
07 déc. 2023360,88366,65359,58363,15343,9890 200
06 déc. 2023360,76368,50358,79360,58341,5497 500
05 déc. 2023365,83374,98356,63358,22339,31118 200
04 déc. 2023362,52368,67360,72368,13348,7096 000
01 déc. 2023346,08365,78344,01362,51343,37115 900
30 nov. 2023352,37355,59346,01347,09328,7781 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...