Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Designer Brands Inc (NY: DBI )

9.620 +0.080 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.58 15.58 14.78 15.30 1,517,884 -0.37(-2.37%)
Oct 30, 2019 15.77 15.88 15.52 15.68 1,045,307 -0.10(-0.65%)
Oct 29, 2019 16.23 16.33 15.68 15.78 1,821,174 -0.46(-2.86%)
Oct 28, 2019 16.14 16.42 15.98 16.24 1,100,656 +0.19(+1.16%)
Oct 25, 2019 15.76 16.06 15.65 16.06 1,008,927 +0.22(+1.41%)
Oct 24, 2019 16.38 16.38 15.76 15.83 1,040,898 -0.50(-3.07%)
Oct 23, 2019 15.91 16.35 15.71 16.33 1,093,975 +0.35(+2.21%)
Oct 22, 2019 15.51 16.06 15.40 15.98 1,347,210 +0.49(+3.17%)
Oct 21, 2019 15.42 15.69 15.14 15.49 2,121,585 +0.31(+2.02%)
Oct 18, 2019 15.42 15.63 14.99 15.18 1,383,150 -0.54(-3.42%)
Oct 17, 2019 15.72 16.12 15.64 15.72 933,087 +0.14(+0.89%)
Oct 16, 2019 15.46 15.79 15.37 15.58 1,361,792 +0.11(+0.72%)
Oct 15, 2019 15.29 15.75 15.23 15.47 1,436,895 +0.20(+1.34%)
Oct 14, 2019 15.63 15.81 15.16 15.27 1,592,450 -0.37(-2.37%)
Oct 11, 2019 15.89 16.16 15.61 15.64 1,460,345 +0.05(+0.30%)
Oct 10, 2019 15.19 15.67 15.00 15.59 1,057,955 +0.51(+3.38%)
Oct 09, 2019 15.09 15.30 14.88 15.08 709,210 +0.17(+1.12%)
Oct 08, 2019 14.83 15.14 14.52 14.91 891,483 -0.20(-1.35%)
Oct 07, 2019 15.29 15.44 15.10 15.12 1,124,700 -0.19(-1.27%)
Oct 04, 2019 15.34 15.51 15.04 15.31 997,175 -0.03(-0.18%)
Oct 03, 2019 15.14 15.34 14.58 15.34 1,493,765 +0.08(+0.55%)
Oct 02, 2019 15.71 15.80 15.14 15.26 1,154,951 -0.64(-4.03%)
Oct 01, 2019 15.96 16.32 15.84 15.90 1,208,832 +0.02(+0.12%)
Sep 30, 2019 15.86 16.13 15.75 15.88 1,097,471 +0.22(+1.42%)
Sep 27, 2019 15.91 16.05 15.43 15.66 1,487,191 -0.12(-0.76%)
Sep 26, 2019 16.22 16.27 15.54 15.78 1,822,021 -0.45(-2.74%)
Sep 25, 2019 15.91 16.44 15.90 16.22 1,561,560 +0.35(+2.22%)
Sep 24, 2019 16.20 16.32 15.71 15.87 1,309,613 -0.18(-1.10%)
Sep 23, 2019 15.52 16.22 15.43 16.05 953,779 +0.33(+2.13%)
Sep 20, 2019 15.87 16.09 15.64 15.71 2,243,617 -0.13(-0.82%)
Sep 19, 2019 15.85 15.87 15.57 15.84 1,493,057 +0.03(+0.18%)
Sep 18, 2019 15.65 16.05 15.46 15.81 1,909,153 +0.20(+1.29%)
Sep 17, 2019 15.34 15.67 15.04 15.61 1,935,080 +0.13(+0.83%)
Sep 16, 2019 16.09 16.23 15.47 15.49 1,799,074 +0.11(+0.71%)
Sep 13, 2019 15.70 16.12 15.23 15.38 1,244,808 -0.09(-0.59%)
Sep 12, 2019 15.31 15.64 14.96 15.47 2,124,088 -0.15(-0.94%)
Sep 11, 2019 15.69 15.70 15.20 15.61 1,877,060 +0.03(+0.18%)
Sep 10, 2019 14.81 15.71 14.76 15.59 2,266,335 +0.78(+5.25%)
Sep 09, 2019 14.98 15.18 14.77 14.81 1,807,783 -0.10(-0.67%)
Sep 06, 2019 15.13 15.38 14.82 14.91 1,901,398 -0.06(-0.43%)
Sep 05, 2019 14.26 15.12 14.14 14.97 2,043,704 +1.05(+7.55%)
Sep 04, 2019 14.17 14.28 13.58 13.92 2,337,337 -0.16(-1.10%)
Sep 03, 2019 14.94 14.97 14.05 14.08 2,061,930 -1.00(-6.61%)
Aug 30, 2019 14.31 15.44 14.31 15.07 3,138,659 +0.91(+6.39%)
Aug 29, 2019 14.46 14.46 13.71 14.17 2,661,320 +0.49(+3.61%)
Aug 28, 2019 13.06 13.78 13.00 13.68 2,753,086 +0.59(+4.47%)
Aug 27, 2019 13.40 13.59 13.01 13.09 1,471,336 -0.01(-0.07%)
Aug 26, 2019 13.14 13.27 12.98 13.10 1,414,418 +0.15(+1.13%)
Aug 23, 2019 13.47 13.57 12.87 12.95 1,973,709 -0.76(-5.53%)
Aug 22, 2019 13.48 13.78 13.32 13.71 1,790,093 +0.37(+2.74%)
Aug 21, 2019 13.37 13.69 13.01 13.35 1,690,557 +0.09(+0.69%)
Aug 20, 2019 13.57 13.57 13.03 13.25 1,355,239 -0.38(-2.81%)
Aug 19, 2019 13.94 14.01 13.60 13.64 1,213,625 -0.01(-0.07%)
Aug 16, 2019 13.25 13.71 13.14 13.65 1,149,962 +0.53(+4.04%)
Aug 15, 2019 13.82 13.88 12.88 13.12 1,415,957 -0.64(-4.65%)
Aug 14, 2019 14.00 14.29 13.53 13.76 1,512,316 -0.78(-5.35%)
Aug 13, 2019 13.96 15.18 13.77 14.53 1,555,677 +0.59(+4.19%)
Aug 12, 2019 14.85 14.97 13.89 13.95 2,034,025 -1.11(-7.35%)
Aug 09, 2019 15.76 15.83 15.05 15.06 1,102,704 -0.69(-4.41%)
Aug 08, 2019 15.79 15.84 15.39 15.75 1,039,300 +0.11(+0.70%)
Aug 07, 2019 15.81 15.97 15.47 15.64 907,085 -0.35(-2.17%)
Aug 06, 2019 15.46 16.06 15.43 15.99 1,420,317 +0.68(+4.42%)
Aug 05, 2019 15.19 15.46 14.96 15.31 2,151,683 -0.22(-1.41%)
Aug 02, 2019 15.64 15.90 15.19 15.53 1,551,990 -0.06(-0.41%)
Aug 01, 2019 16.93 16.99 15.43 15.59 2,516,127 -1.21(-7.18%)
Jul 31, 2019 17.09 17.26 16.78 16.80 1,535,246 -0.22(-1.29%)
Jul 30, 2019 16.68 17.05 16.41 17.02 1,419,367 +0.34(+2.03%)
Jul 29, 2019 16.55 16.74 16.29 16.68 1,103,339 +0.19(+1.16%)
Jul 26, 2019 16.17 16.52 15.94 16.49 1,779,751 +0.35(+2.15%)
Jul 25, 2019 16.68 16.89 16.01 16.14 2,040,613 -0.54(-3.23%)
Jul 24, 2019 16.76 17.15 16.64 16.68 1,609,090 +0.03(+0.16%)
Jul 23, 2019 16.67 16.93 16.48 16.66 771,206 +0.10(+0.61%)
Jul 22, 2019 17.20 17.42 16.43 16.55 1,341,006 -0.64(-3.72%)
Jul 19, 2019 16.66 17.38 16.66 17.19 1,928,528 +0.62(+3.75%)
Jul 18, 2019 16.33 16.85 16.25 16.57 1,214,454 +0.18(+1.12%)
Jul 17, 2019 16.61 16.74 16.35 16.39 1,429,106 -0.29(-1.75%)
Jul 16, 2019 16.50 16.83 16.46 16.68 1,333,314 +0.11(+0.66%)
Jul 15, 2019 17.36 17.59 16.38 16.57 1,993,679 -0.80(-4.58%)
Jul 12, 2019 16.97 17.44 16.93 17.37 875,927 +0.40(+2.37%)
Jul 11, 2019 17.31 17.35 16.92 16.97 903,643 -0.24(-1.38%)
Jul 10, 2019 17.24 17.30 16.85 17.20 1,229,610 +0.08(+0.48%)
Jul 09, 2019 17.51 17.59 17.03 17.12 1,572,333 -0.37(-2.14%)
Jul 08, 2019 17.45 17.68 17.21 17.50 1,089,629 -0.07(-0.42%)
Jul 05, 2019 17.15 17.61 17.04 17.57 855,252 +0.42(+2.45%)
Jul 03, 2019 16.82 17.24 16.79 17.15 640,399 +0.33(+1.96%)
Jul 02, 2019 17.45 17.50 16.70 16.82 1,166,540 -0.56(-3.21%)
Jul 01, 2019 17.84 18.22 17.36 17.38 1,753,556 -0.15(-0.83%)
Jun 28, 2019 17.35 17.61 17.24 17.52 2,701,187 +0.25(+1.43%)
Jun 27, 2019 17.05 17.30 16.81 17.28 1,605,677 +0.27(+1.61%)
Jun 26, 2019 16.57 17.18 16.45 17.00 1,465,110 +0.47(+2.82%)
Jun 25, 2019 16.45 16.68 16.23 16.54 1,860,114 +0.10(+0.61%)
Jun 24, 2019 16.88 17.02 16.34 16.44 1,499,869 -0.56(-3.28%)
Jun 21, 2019 16.55 17.25 16.38 16.99 2,748,555 +0.39(+2.37%)
Jun 20, 2019 16.32 16.60 16.09 16.60 1,620,292 +0.37(+2.25%)
Jun 19, 2019 16.62 16.62 16.15 16.23 1,175,790 -0.37(-2.20%)
Jun 18, 2019 16.11 16.83 16.04 16.60 1,291,012 +0.58(+3.59%)
Jun 17, 2019 16.39 16.45 16.02 16.02 1,298,305 -0.32(-1.93%)
Jun 14, 2019 16.07 16.35 15.97 16.34 1,365,416 +0.20(+1.23%)
Jun 13, 2019 16.20 16.36 15.86 16.14 1,979,648 -0.03(-0.17%)
Jun 12, 2019 16.76 16.78 16.09 16.17 1,514,096 -0.62(-3.70%)
Jun 11, 2019 16.85 17.27 16.66 16.79 1,566,846 +0.04(+0.21%)
Jun 10, 2019 17.16 17.42 16.70 16.75 1,626,187 -0.30(-1.74%)
Jun 07, 2019 16.58 17.12 16.58 17.05 1,855,728 +0.43(+2.60%)
Jun 06, 2019 16.71 16.93 16.34 16.62 2,738,755 -0.18(-1.07%)
Jun 05, 2019 17.28 17.48 16.71 16.80 2,094,323 -0.32(-1.90%)
Jun 04, 2019 17.19 17.65 16.90 17.12 3,018,901 +0.19(+1.12%)
Jun 03, 2019 16.25 17.28 16.23 16.93 2,930,611 +0.63(+3.87%)
May 31, 2019 16.69 16.84 16.23 16.30 3,352,738 -0.87(-5.09%)
May 30, 2019 17.49 18.55 17.05 17.18 4,480,242 +0.96(+5.95%)
May 29, 2019 16.77 16.87 16.20 16.21 3,288,076 -0.66(-3.90%)
May 28, 2019 17.26 17.46 16.84 16.87 1,689,047 -0.33(-1.94%)
May 24, 2019 17.17 17.38 16.76 17.21 1,880,249 +0.10(+0.58%)
May 23, 2019 17.16 17.29 16.86 17.11 1,620,022 -0.26(-1.50%)
May 22, 2019 18.05 18.14 17.35 17.37 1,643,781 -0.79(-4.37%)
May 21, 2019 18.15 18.29 17.84 18.16 1,536,449 +0.07(+0.40%)
May 20, 2019 18.16 18.37 17.99 18.09 1,406,516 -0.18(-0.99%)
May 17, 2019 18.31 18.77 18.21 18.27 832,276 -0.14(-0.78%)
May 16, 2019 18.38 18.81 18.32 18.41 827,994 -0.01(-0.05%)
May 15, 2019 18.34 18.57 18.16 18.42 1,143,854 -0.10(-0.54%)
May 14, 2019 18.36 18.67 17.91 18.52 1,873,764 +0.21(+1.13%)
May 13, 2019 19.27 19.29 18.24 18.31 1,828,776 -1.33(-6.79%)
May 10, 2019 19.57 19.73 19.03 19.65 1,233,157 +0.10(+0.51%)
May 09, 2019 19.32 19.63 19.22 19.55 1,242,847 +0.01(+0.05%)
May 08, 2019 19.58 19.76 19.33 19.54 1,451,159 -0.09(-0.46%)
May 07, 2019 20.02 20.39 19.54 19.63 1,719,636 -0.44(-2.20%)
May 06, 2019 20.66 20.69 20.04 20.07 2,157,589 -0.87(-4.17%)
May 03, 2019 20.70 21.08 20.68 20.95 1,193,435 +0.44(+2.15%)
May 02, 2019 20.32 20.80 20.26 20.50 1,256,524 +0.17(+0.84%)
May 01, 2019 20.13 20.39 19.95 20.33 1,833,447 +0.28(+1.39%)
Apr 30, 2019 19.93 20.22 19.83 20.05 2,385,483 +0.05(+0.27%)
Apr 29, 2019 19.31 20.13 19.21 20.00 1,829,677 +0.61(+3.16%)
Apr 26, 2019 19.25 19.61 18.94 19.39 3,677,504 +0.11(+0.56%)
Apr 25, 2019 19.58 19.95 19.23 19.28 1,697,288 -0.28(-1.43%)
Apr 24, 2019 19.51 19.72 19.31 19.56 1,889,097 +0.28(+1.45%)
Apr 23, 2019 19.10 19.31 18.81 19.28 1,620,098 +0.26(+1.37%)
Apr 22, 2019 20.32 20.40 18.89 19.02 2,834,349 -1.26(-6.22%)
Apr 18, 2019 20.38 20.69 20.20 20.28 1,501,115 -0.26(-1.27%)
Apr 17, 2019 20.89 21.04 20.46 20.54 1,504,878 -0.28(-1.34%)
Apr 16, 2019 20.77 20.95 20.65 20.82 2,705,567 +0.01(+0.04%)
Apr 15, 2019 20.74 20.93 20.63 20.81 1,333,176 +0.02(+0.09%)
Apr 12, 2019 20.94 20.95 20.42 20.79 1,846,408 +0.37(+1.81%)
Apr 11, 2019 20.41 20.55 20.10 20.42 1,594,085 +0.00(+0.00%)
Apr 10, 2019 20.10 20.53 20.04 20.42 1,695,261 +0.40(+1.98%)
Apr 09, 2019 19.85 20.29 19.77 20.03 1,749,828 +0.21(+1.05%)
Apr 08, 2019 19.95 20.09 19.76 19.82 1,557,974 -0.19(-0.95%)
Apr 05, 2019 20.29 20.45 19.86 20.01 1,144,504 -0.17(-0.85%)
Apr 04, 2019 19.98 20.29 19.82 20.18 1,599,185 +0.19(+0.95%)
Apr 03, 2019 20.87 20.90 19.97 19.99 2,337,574 -0.90(-4.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.