Canada markets close in 1 hour 1 minute

Dillard's, Inc. (DDS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
344.70+3.97 (+1.17%)
As of 02:49PM EST. Market open.
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2023341.30348.19340.07344.70344.7052,438
Nov 27, 2023344.05348.69339.31340.73340.7396,700
Nov 24, 2023342.30349.48342.30348.57348.5747,100
Nov 22, 2023344.03347.99338.14339.98339.9878,100
Nov 21, 2023340.12347.96337.01342.55342.55116,300
Nov 20, 2023337.23345.37335.11343.70343.70141,900
Nov 17, 2023327.50339.83326.55338.78338.78147,300
Nov 16, 2023326.21328.54314.57314.71314.7198,100
Nov 15, 2023318.22332.41317.56330.27330.27151,600
Nov 14, 2023309.87323.33309.87314.98314.98146,400
Nov 13, 2023292.92302.00288.69298.59298.59153,700
Nov 10, 2023292.50297.16286.39292.38292.38121,400
Nov 09, 2023305.01309.44291.81291.86291.86182,900
Nov 08, 2023313.25315.21306.93308.44308.44145,900
Nov 07, 2023322.72324.17312.50312.70312.70116,700
Nov 06, 2023332.46335.04323.46324.84324.84118,400
Nov 03, 2023328.44340.04325.79333.80333.80108,000
Nov 02, 2023314.91325.11314.49324.97324.97125,300
Nov 01, 2023310.08313.47305.08310.25310.2590,100
Oct 31, 2023310.02313.09307.01310.45310.4578,300
Oct 30, 2023312.15315.44309.91311.08311.0868,200
Oct 27, 2023314.20317.34307.57308.54308.5474,900
Oct 26, 2023312.52317.75308.28314.15314.1597,500
Oct 25, 2023311.30315.10307.05313.85313.8572,800
Oct 24, 2023312.26318.46305.77310.33310.3395,900
Oct 23, 2023313.60316.35309.75310.31310.3167,300
Oct 20, 2023315.95316.55310.83313.95313.9562,300
Oct 19, 2023318.93319.92310.30314.39314.3983,100
Oct 18, 2023315.74322.76313.95319.03319.0391,800
Oct 17, 2023305.47319.39305.47317.73317.73104,000
Oct 16, 2023306.61309.50303.80307.00307.0059,700
Oct 13, 2023297.25303.84295.14303.17303.1780,800
Oct 12, 2023307.22308.50295.44297.40297.40116,700
Oct 11, 2023309.98314.42306.68307.34307.3489,100
Oct 10, 2023307.02312.35306.99309.73309.7374,900
Oct 09, 2023299.04307.52297.39304.03304.03134,600
Oct 06, 2023301.59305.94296.50301.01301.01108,400
Oct 05, 2023310.00311.27301.41302.16302.16161,300
Oct 04, 2023312.61317.43310.48310.56310.56115,000
Oct 03, 2023324.43328.79313.96314.51314.51126,400
Oct 02, 2023329.65333.42322.58325.92325.92127,000
Sept 29, 2023330.56336.42328.77330.81330.8193,300
Sept 28, 2023314.17329.61314.17328.18328.18143,900
Sept 28, 20230.25 Dividend
Sept 27, 2023314.54323.67312.83315.09314.84149,200
Sept 26, 2023316.49321.07312.27312.93312.68131,200
Sept 25, 2023312.50320.40312.50318.20317.9559,400
Sept 22, 2023312.50316.46310.27313.97313.7268,100
Sept 21, 2023307.17312.83307.17310.77310.52103,700
Sept 20, 2023313.48316.54309.31309.90309.6570,400
Sept 19, 2023307.88313.53307.28312.44312.19101,000
Sept 18, 2023317.29323.61306.69308.89308.64139,900
Sept 15, 2023322.03323.02317.95318.39318.14157,100
Sept 14, 2023319.44325.59316.96323.89323.63124,300
Sept 13, 2023320.61320.61314.69318.02317.7798,900
Sept 12, 2023318.79324.61317.32320.61320.36115,200
Sept 11, 2023322.26322.26315.00318.68318.43112,900
Sept 08, 2023321.70324.97316.51318.98318.7398,000
Sept 07, 2023330.21331.12321.43322.96322.7098,200
Sept 06, 2023339.63342.73329.33331.96331.7091,600
Sept 05, 2023347.85347.85337.13338.72338.4592,000
Sept 01, 2023349.77353.67341.54350.52350.2484,300
Aug 31, 2023348.24353.72343.31345.12344.8579,000
Aug 30, 2023342.98351.41340.60349.48349.2079,800
Aug 29, 2023342.56354.35342.10345.32345.05106,100
Aug 28, 2023342.14346.89339.85342.56342.29104,000
Aug 25, 2023339.79345.75334.78340.60340.33106,400
Aug 24, 2023346.89351.02336.86337.62337.3591,600
Aug 23, 2023332.75343.85325.72343.46343.19151,100
Aug 22, 2023330.66332.60321.88330.95330.69232,200
Aug 21, 2023340.00344.51333.23336.31336.0470,000
Aug 18, 2023330.63343.12330.63339.91339.64150,400
Aug 17, 2023348.64348.64331.21333.96333.70123,000
Aug 16, 2023352.16357.85346.53346.89346.61130,600
Aug 15, 2023355.90358.20349.50352.26351.98137,000
Aug 14, 2023362.74365.83355.14360.00359.71132,800
Aug 11, 2023371.03371.31357.94364.00363.71189,500
Aug 10, 2023343.00382.91340.00369.78369.49334,000
Aug 09, 2023337.00339.29332.85336.15335.8891,000
Aug 08, 2023328.12338.48325.82336.50336.23133,300
Aug 07, 2023335.40336.69328.74333.48333.2288,200
Aug 04, 2023341.19344.00328.69332.48332.22110,600
Aug 03, 2023341.80342.75330.96338.04337.77134,300
Aug 02, 2023340.40347.41340.38341.66341.39102,300
Aug 01, 2023339.01347.87337.44345.85345.58123,300
Jul 31, 2023333.82347.50332.84343.04342.77153,100
Jul 28, 2023322.79334.41322.43331.08330.82113,900
Jul 27, 2023325.57327.22317.98318.19317.94113,800
Jul 26, 2023317.35327.61313.43323.76323.50127,300
Jul 25, 2023316.97316.97309.15314.46314.21146,200
Jul 24, 2023305.51315.85305.51315.85315.60127,100
Jul 21, 2023316.76316.76305.49305.49305.25113,200
Jul 20, 2023324.20324.20310.77314.03313.78121,300
Jul 19, 2023326.93327.22321.19321.68321.42126,600
Jul 18, 2023322.68329.20319.73322.54322.28126,400
Jul 17, 2023312.55327.29312.55324.41324.15138,900
Jul 14, 2023318.83319.75309.93316.84316.59117,800
Jul 13, 2023324.65328.00318.90319.17318.92117,500
Jul 12, 2023342.89345.17323.10323.47323.21148,200
Jul 11, 2023333.58349.86333.58340.03339.76118,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...