Canada markets closed

Dillard's, Inc. (DDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
422.05-5.61 (-1.31%)
At close: 04:00PM EDT
422.05 0.00 (0.00%)
After hours: 06:18PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...