Canada markets closed

Dillard's, Inc. (DDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
407.52-6.86 (-1.66%)
At close: 04:00PM EDT
399.38 -8.14 (-2.00%)
After hours: 04:03PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 2024418.65418.65406.15407.52407.5297,501
Apr 16, 2024403.53416.54398.82414.38414.38113,900
Apr 15, 2024415.84416.20397.17402.11402.1197,700
Apr 12, 2024419.65419.65405.50410.59410.5981,000
Apr 11, 2024423.71427.84412.89421.32421.3294,200
Apr 10, 2024420.39421.19410.05420.86420.8696,600
Apr 09, 2024438.83442.00421.16423.39423.39106,000
Apr 08, 2024427.75443.02427.75440.57440.5793,000
Apr 05, 2024415.90428.59415.00426.45426.4599,900
Apr 04, 2024429.86433.80415.40416.33416.3383,300
Apr 03, 2024444.00453.15429.13429.13429.13100,300
Apr 02, 2024456.50457.64441.80448.72448.7294,100
Apr 01, 2024472.50476.48466.71475.54475.5495,000
Mar 28, 2024460.20473.52459.34471.64471.6491,900
Mar 27, 2024445.53459.94443.63458.05458.0598,600
Mar 27, 20240.25 Dividend
Mar 26, 2024446.80448.94441.93441.93441.6864,400
Mar 25, 2024449.24450.10440.68441.27441.0262,200
Mar 22, 2024454.34455.16444.91447.21446.9668,600
Mar 21, 2024440.76459.00440.76456.19455.9366,900
Mar 20, 2024434.86441.50429.43439.66439.4166,000
Mar 19, 2024422.43438.58422.43436.02435.7784,000
Mar 18, 2024429.96430.33419.64425.95425.7181,000
Mar 15, 2024437.36442.43424.07426.91426.67146,100
Mar 14, 2024439.84444.24435.30438.24437.99122,400
Mar 13, 2024427.18442.63425.73442.63442.3895,800
Mar 12, 2024406.70424.02406.53423.98423.74123,400
Mar 11, 2024407.69408.33399.58407.29407.0681,800
Mar 08, 2024400.25407.14396.66405.47405.24100,900
Mar 07, 2024406.68409.08394.45396.98396.76112,200
Mar 06, 2024407.67407.67392.83395.10394.88120,700
Mar 05, 2024410.00413.83404.83406.80406.57108,800
Mar 04, 2024413.94422.24411.63413.52413.29102,000
Mar 01, 2024416.68417.04408.74411.54411.31106,700
Feb 29, 2024421.73422.89403.49414.73414.50131,200
Feb 28, 2024429.13432.10417.11417.41417.17132,300
Feb 27, 2024442.00447.35433.48435.73435.48161,200
Feb 26, 2024431.25437.01426.34433.63433.38102,500
Feb 23, 2024425.79433.60425.79430.33430.0961,000
Feb 22, 2024422.95434.50422.74429.37429.1397,400
Feb 21, 2024430.22434.42420.33421.44421.20137,900
Feb 20, 2024415.98427.66415.98425.48425.24104,800
Feb 16, 2024419.75426.25419.25423.11422.8778,100
Feb 15, 2024405.96424.83405.96423.64423.40101,200
Feb 14, 2024407.16407.78397.36402.19401.96103,400
Feb 13, 2024409.30412.38403.00404.93404.7082,900
Feb 12, 2024409.94429.15409.94424.89424.6595,800
Feb 09, 2024396.58410.15392.60409.86409.6382,700
Feb 08, 2024383.49395.41382.22395.12394.9077,100
Feb 07, 2024381.19383.95376.36381.80381.5872,200
Feb 06, 2024383.58388.37380.31383.36383.1487,100
Feb 05, 2024383.93387.17377.00382.14381.9289,100
Feb 02, 2024388.71397.20385.35391.56391.3460,900
Feb 01, 2024388.81395.37382.31393.28393.0681,800
Jan 31, 2024394.94397.66384.60387.27387.0589,300
Jan 30, 2024396.86399.31395.41397.77397.5454,300
Jan 29, 2024401.89403.17393.62400.25400.0254,500
Jan 26, 2024400.58404.67399.56403.29403.0656,800
Jan 25, 2024398.15402.44396.44398.63398.4062,000
Jan 24, 2024393.24394.74388.00391.97391.7557,100
Jan 23, 2024399.43402.08387.70388.85388.6370,400
Jan 22, 2024381.68396.49379.94395.69395.4771,700
Jan 19, 2024383.24383.24373.70380.51380.2977,300
Jan 18, 2024383.33383.52376.06383.00382.7871,500
Jan 17, 2024379.91384.74375.00384.06383.8463,400
Jan 16, 2024383.71387.68377.99383.18382.96100,200
Jan 12, 2024391.34392.13382.39385.44385.2285,100
Jan 11, 2024395.64397.00380.01387.03386.81142,300
Jan 10, 2024397.90401.03391.70395.64395.42129,500
Jan 09, 2024400.44400.68391.99398.00397.7791,800
Jan 08, 2024376.21402.22376.21402.00401.77112,600
Jan 05, 2024370.17383.46370.01372.74372.5397,400
Jan 04, 2024381.44381.44371.71372.37372.1698,200
Jan 03, 2024400.73400.73380.84381.44381.22126,600
Jan 02, 2024401.02407.31392.35405.60405.37108,700
Dec 29, 2023406.10409.14402.94403.65403.4260,700
Dec 28, 2023406.32410.53405.18407.80407.5777,600
Dec 28, 20230.25 Dividend
Dec 27, 2023404.79409.02403.26406.67406.1979,800
Dec 26, 2023397.97404.67396.34402.42401.9577,900
Dec 22, 2023391.29398.10389.12394.57394.1077,800
Dec 21, 2023392.26396.75388.61393.78393.3280,800
Dec 20, 2023393.55402.80387.61388.49388.03138,100
Dec 19, 2023393.00402.19393.00394.63394.16129,200
Dec 18, 2023395.23399.98382.49388.87388.41144,000
Dec 15, 2023389.86406.46384.43396.56396.09150,500
Dec 14, 2023371.57388.24366.69387.80387.34166,700
Dec 14, 202320 Dividend
Dec 13, 2023377.80387.63370.26387.04366.61172,600
Dec 12, 2023381.28382.99369.27377.09357.18163,000
Dec 11, 2023372.76382.96369.55380.65360.55175,100
Dec 08, 2023362.02374.67362.02364.83345.5778,000
Dec 07, 2023360.88366.65359.58363.15343.9890,200
Dec 06, 2023360.76368.50358.79360.58341.5497,500
Dec 05, 2023365.83374.98356.63358.22339.31118,200
Dec 04, 2023362.52368.67360.72368.13348.7096,000
Dec 01, 2023346.08365.78344.01362.51343.37115,900
Nov 30, 2023352.37355.59346.01347.09328.7781,700
Nov 29, 2023347.17357.58346.07350.55332.04118,200
Nov 28, 2023341.30348.19340.07343.36325.2391,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...