Canada Markets closed

Dillard's, Inc. (DDS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
407.45-2.23 (-0.54%)
At close: 04:00PM EDT
408.28 +0.83 (+0.20%)
After hours: 05:29PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024412.46413.86401.32407.45407.45102,400
Jul 25, 2024402.59411.30399.22409.68409.68129,100
Jul 24, 2024408.04412.31404.90405.28405.28128,300
Jul 23, 2024402.51414.52402.00412.06412.06107,700
Jul 22, 2024396.10400.88393.20400.06400.06115,400
Jul 19, 2024400.10405.55391.57394.72394.72119,000
Jul 18, 2024412.10418.43398.00400.53400.53130,100
Jul 17, 2024424.04424.69412.58412.79412.79140,700
Jul 16, 2024427.60440.61422.00425.24425.24140,600
Jul 15, 2024461.60462.92423.71423.75423.75163,600
Jul 12, 2024470.42472.42466.88468.58468.58113,300
Jul 11, 2024450.00471.18449.97467.83467.83121,500
Jul 10, 2024438.61446.85436.97445.15445.1581,200
Jul 09, 2024432.36437.46431.00435.00435.00102,900
Jul 08, 2024431.95440.10429.38432.36432.3688,500
Jul 05, 2024429.88434.79426.24430.52430.5297,400
Jul 03, 2024428.33434.28425.97431.13431.13128,900
Jul 02, 2024428.59433.84424.22425.63425.63105,800
Jul 01, 2024441.88442.99422.79427.82427.82138,500
Jun 28, 2024434.00442.99434.00440.39440.39506,800
Jun 27, 2024425.86434.63422.35431.82431.82104,000
Jun 26, 2024432.07443.94429.27429.27429.27115,200
Jun 25, 2024435.98436.63427.80433.65433.6565,800
Jun 24, 2024425.82438.82425.00435.27435.27110,900
Jun 21, 2024427.31432.54420.31422.05422.05114,500
Jun 20, 2024423.23433.11423.23427.66427.6652,700
Jun 18, 2024424.26426.11418.77425.87425.8761,100
Jun 17, 2024417.34425.64414.37425.64425.6483,000
Jun 14, 2024415.00417.53412.00415.14415.1472,800
Jun 13, 2024420.97424.25416.40418.03418.0366,200
Jun 12, 2024427.77438.76424.73425.00425.0069,100
Jun 11, 2024420.55426.67417.43418.46418.4665,700
Jun 10, 2024424.70432.01420.53424.09424.0992,000
Jun 07, 2024424.64431.54424.64429.44429.4467,100
Jun 06, 2024432.00435.00426.43428.17428.1761,300
Jun 05, 2024435.13438.32425.50435.06435.0665,500
Jun 04, 2024426.59433.47424.11432.24432.2488,200
Jun 03, 2024449.15450.10432.22433.12433.1294,200
May 31, 2024445.76449.31442.51447.35447.3579,900
May 30, 2024442.29447.42437.78445.15445.1595,700
May 29, 2024447.02451.30444.98445.54445.5449,200
May 28, 2024445.26453.59442.80451.37451.3781,200
May 24, 2024452.35453.61445.65446.70446.7076,000
May 23, 2024436.81453.72428.79443.35443.35115,800
May 22, 2024442.52442.52430.20436.44436.4474,200
May 21, 2024437.80446.27436.47444.86444.86100,500
May 20, 2024440.83441.59435.59435.85435.8583,000
May 17, 2024435.83439.79427.21437.38437.38107,600
May 16, 2024457.57460.22434.45434.45434.45153,600
May 15, 2024458.76459.44446.32455.87455.87128,100
May 14, 2024456.50458.83443.83458.75458.75137,800
May 13, 2024430.82448.56430.82446.52446.5292,900
May 10, 2024425.50433.05420.72423.01423.0171,800
May 09, 2024422.12426.39416.45423.24423.2497,300
May 08, 2024430.01430.01414.72423.47423.47104,700
May 07, 2024451.44457.38434.26434.43434.43179,400
May 06, 2024437.00449.06437.00448.55448.55159,800
May 03, 2024441.07441.31429.00434.00434.0066,600
May 02, 2024430.25434.82425.60431.30431.3053,500
May 01, 2024438.57438.57421.59422.97422.97105,700
Apr 30, 2024444.11447.18433.97437.99437.9986,500
Apr 29, 2024449.00456.45444.23448.40448.4070,400
Apr 26, 2024444.20452.51439.01448.97448.9768,600
Apr 25, 2024443.04446.90435.79445.43445.4376,900
Apr 24, 2024443.59449.56439.33449.27449.27102,600
Apr 23, 2024420.00448.10418.60444.10444.10112,200
Apr 22, 2024411.15419.35408.84417.21417.2184,800
Apr 19, 2024400.04411.69400.04408.43408.4376,800
Apr 18, 2024410.36412.33401.20401.81401.8192,900
Apr 17, 2024418.65418.65406.16407.52407.5298,600
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 26, 2024446.80448.94441.93441.93441.9364,400
Mar 25, 2024449.24450.10440.68441.27441.2762,200
Mar 22, 2024454.34455.16444.91447.21447.2168,600
Mar 21, 2024440.76459.00440.76456.19456.1966,900
Mar 20, 2024434.86441.50429.43439.66439.6666,000
Mar 19, 2024422.43438.58422.43436.02436.0284,000
Mar 18, 2024429.96430.33419.64425.95425.9581,000
Mar 15, 2024437.36442.43424.07426.91426.91146,100
Mar 14, 2024439.84444.24435.30438.24438.24122,400
Mar 13, 2024427.18442.63425.73442.63442.6395,800
Mar 12, 2024406.70424.02406.53423.98423.98123,400
Mar 11, 2024407.69408.33399.58407.29407.2981,800
Mar 08, 2024400.25407.14396.66405.47405.47100,900
Mar 07, 2024406.68409.08394.45396.98396.98112,200
Mar 06, 2024407.67407.67392.83395.10395.10120,700
Mar 05, 2024410.00413.83404.83406.80406.80108,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...