DSW - Designer Brands Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 04, 201922.1722.5121.9922.3922.391,440,639
Apr 03, 201923.1623.1922.1622.1822.182,106,770
Apr 02, 2019------
Apr 01, 201922.2422.7021.8222.5122.512,445,500
Mar 29, 201922.7822.9222.0422.2222.222,220,100
Mar 29, 20190.25 Dividend
Mar 28, 201922.8423.4122.7722.9922.743,479,900
Mar 27, 201921.9422.9121.9422.6922.443,094,500
Mar 26, 201921.9522.8121.8821.9421.704,305,000
Mar 25, 201920.3522.2920.2121.8921.655,976,900
Mar 22, 201920.8921.1420.2320.3220.102,787,200
Mar 21, 201921.0221.2520.3021.0820.854,789,700
Mar 20, 201922.0422.0420.8321.2621.036,573,000
Mar 19, 201923.1123.2121.3222.0921.8511,576,600
Mar 18, 201925.3725.5924.9125.3625.082,932,000
Mar 15, 201925.7125.7125.2825.4025.121,557,800
Mar 14, 201926.1826.1825.6725.7725.49608,900
Mar 13, 201925.9526.4925.7826.1825.901,281,300
Mar 12, 201926.3326.5625.7626.0125.731,884,700
Mar 11, 201926.8726.9426.2226.4226.131,828,900
Mar 08, 201927.4727.4726.7226.9026.61950,400
Mar 07, 201928.0528.2127.6827.7127.41834,900
Mar 06, 201928.3128.7528.1828.2027.89934,600
Mar 05, 201928.6928.8328.2428.2827.971,011,400
Mar 04, 201929.8129.8128.4728.5728.261,294,000
Mar 01, 201930.2430.7329.6429.7529.431,163,300
Feb 28, 201929.5029.7729.0229.6129.291,459,700
Feb 27, 201928.7629.7828.6929.7529.431,204,700
Feb 26, 201928.7128.8328.3928.6428.33791,100
Feb 25, 201928.5028.9228.4128.7428.43995,700
Feb 22, 201928.0228.3527.9128.3228.01939,200
Feb 21, 201927.8128.4327.6627.9427.641,180,900
Feb 20, 201927.4727.9327.4727.8727.57803,500
Feb 19, 201927.3727.7526.9727.5727.27537,300
Feb 15, 201927.4827.6427.2027.4727.17699,300
Feb 14, 201927.2427.4626.9027.3927.09711,100
Feb 13, 201927.5527.7626.9227.4327.13633,700
Feb 12, 201927.0827.5426.9327.4927.19665,200
Feb 11, 201926.3027.1326.0527.0726.78803,500
Feb 08, 201926.1326.6025.9826.1525.87702,800
Feb 07, 201926.2726.5025.8226.1425.86660,000
Feb 06, 201926.3126.5625.9426.5426.25629,800
Feb 05, 201926.8226.9826.3026.3726.081,032,800
Feb 04, 201926.7226.9326.4026.6926.40896,300
Feb 01, 201927.4227.4726.7626.7726.481,414,400
Jan 31, 201927.2127.2926.9127.2526.951,006,800
Jan 30, 201927.0927.3226.7627.1926.891,262,700
Jan 29, 201926.8626.9726.5526.8726.581,152,300
Jan 28, 201926.5226.9226.3826.7826.49612,100
Jan 25, 201926.4726.8526.3526.7826.49463,700
Jan 24, 201926.2126.3325.9726.2425.95717,800
Jan 23, 201926.3226.3425.8126.1525.87685,700
Jan 22, 201926.8626.9026.0726.1825.90851,700
Jan 18, 201926.9227.2826.4827.1526.851,178,200
Jan 17, 201926.3226.9626.2526.8226.531,043,200
Jan 16, 201926.4526.7626.2826.4526.16965,100
Jan 15, 201926.1126.5225.8126.4926.201,421,200
Jan 14, 201925.4926.5125.3626.1625.881,164,000
Jan 11, 201925.7826.0225.3325.6225.34913,400
Jan 10, 201925.2826.1824.8626.0325.751,594,200
Jan 09, 201926.6226.8926.3726.5026.211,270,200
Jan 08, 201927.0227.0225.9726.5626.271,826,100
Jan 07, 201925.4827.1725.3826.6426.351,682,300
Jan 04, 201924.7425.9824.5825.7025.422,563,600
Jan 03, 201924.8224.9723.9524.4824.211,337,800
Jan 02, 201924.2925.2524.2624.9524.681,598,800
Dec 31, 201825.0025.2124.2224.7024.43909,400
Dec 28, 201824.8225.3024.5224.9124.64814,600
Dec 27, 201824.2124.8723.7024.8724.601,422,400
Dec 26, 201823.5524.7223.4024.6824.411,419,000
Dec 24, 201823.1823.9423.0523.3823.13921,200
Dec 21, 201823.7824.5623.2923.3423.093,925,000
Dec 20, 201823.5924.1623.3623.9023.642,340,100
Dec 20, 20180.25 Dividend
Dec 19, 201824.3324.6923.9924.0423.532,035,900
Dec 18, 201823.2224.3823.2224.1823.672,013,100
Dec 17, 201823.1823.5222.8423.2222.731,736,400
Dec 14, 201823.3124.0323.2423.3222.832,367,100
Dec 13, 201824.6624.7623.4923.5723.072,444,400
Dec 12, 201825.1825.6224.7724.8124.293,019,300
Dec 11, 201826.7626.9424.1825.0124.4811,374,400
Dec 10, 201824.2024.2322.7423.1322.646,274,300
Dec 07, 201825.3825.8624.1524.2123.703,259,800
Dec 06, 201825.9526.0324.8125.4124.872,425,300
Dec 04, 201828.4628.5326.1626.3625.802,079,700
Dec 03, 201828.0228.5727.2928.4627.862,493,900
Nov 30, 201827.6027.9027.4027.7427.152,225,700
Nov 29, 201827.5727.9527.3727.5626.982,641,400
Nov 28, 201826.6627.7326.1727.5827.001,562,100
Nov 27, 201826.6226.7125.9926.6626.101,134,200
Nov 26, 201826.6027.1226.2926.8926.321,333,800
Nov 23, 201826.3226.6226.0926.3225.76566,900
Nov 21, 201826.1626.9926.0526.5125.951,315,700
Nov 20, 201825.1526.4824.6525.8925.341,484,800
Nov 19, 201825.8026.5525.6026.0325.482,007,900
Nov 16, 201825.7126.4125.3925.9525.402,328,600
Nov 15, 201825.3125.4224.7525.4124.871,385,900
Nov 14, 201826.4226.8225.6225.8025.25961,400
Nov 13, 201826.9026.9026.0626.1325.581,331,100
Nov 12, 201827.4527.8226.8626.9026.33743,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...