Canada markets open in 7 hours 18 minutes

Dillard's, Inc. (DDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
272.72+0.54 (+0.20%)
At close: 04:00PM EST
271.08 -1.64 (-0.60%)
After hours: 05:22PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 2021271.95280.21265.54272.72272.72244,700
Dec. 01, 2021279.55289.15264.99272.18272.18458,400
Nov. 30, 2021319.26321.05270.06273.90273.90712,700
Nov. 29, 2021355.37359.16331.86339.92339.92239,300
Nov. 26, 2021344.00346.36328.83340.77340.77273,500
Nov. 26, 202115 Dividend
Nov. 24, 2021398.00399.73369.42377.67362.67471,400
Nov. 23, 2021376.13416.71366.00410.15393.86503,700
Nov. 22, 2021367.32395.29361.57378.88363.83479,400
Nov. 19, 2021372.00375.84354.75360.27345.96401,800
Nov. 18, 2021359.10369.92355.75368.38353.75286,700
Nov. 17, 2021360.35364.00342.23351.92337.94248,000
Nov. 16, 2021340.44361.15340.44360.35346.04319,300
Nov. 15, 2021332.78349.35332.37342.13328.54340,200
Nov. 12, 2021326.43342.02315.37328.46315.41431,700
Nov. 11, 2021312.57364.08303.75325.61312.68718,500
Nov. 10, 2021306.25310.99292.14296.00284.24366,800
Nov. 09, 2021297.47309.76295.34309.36297.07189,300
Nov. 08, 2021305.00313.01295.30299.00287.12323,500
Nov. 05, 2021293.15303.50287.77303.00290.97330,200
Nov. 04, 2021283.96296.04282.65286.68275.29342,300
Nov. 03, 2021257.83300.00257.83281.82270.63654,600
Nov. 02, 2021235.99256.55234.83256.55246.36262,500
Nov. 01, 2021234.80239.68232.02236.88227.47169,600
Oct. 29, 2021226.46233.62226.46231.14221.96156,900
Oct. 28, 2021223.13229.41221.40227.14218.12122,000
Oct. 27, 2021235.10235.10221.48221.73212.92141,500
Oct. 26, 2021235.48237.11229.96233.62224.34125,300
Oct. 25, 2021227.00234.46222.08234.34225.03276,000
Oct. 22, 2021220.65229.13220.00226.61217.61224,300
Oct. 21, 2021220.41226.26220.34221.76212.95213,600
Oct. 20, 2021216.83224.88216.83220.91212.14124,100
Oct. 19, 2021222.87224.50217.52220.36211.61251,000
Oct. 18, 2021205.98222.93205.98222.32213.49220,300
Oct. 15, 2021204.79210.00204.15205.34197.18153,900
Oct. 14, 2021205.00205.00200.92202.79194.74140,900
Oct. 13, 2021201.50203.82199.04202.48194.44145,900
Oct. 12, 2021200.14202.23197.07201.02193.04140,100
Oct. 11, 2021199.47203.90197.74199.18191.27249,500
Oct. 08, 2021200.13203.22198.62199.21191.30188,400
Oct. 07, 2021196.29202.22195.36200.25192.30234,000
Oct. 06, 2021186.95199.12186.46193.41185.73376,100
Oct. 05, 2021185.98195.89184.12190.00182.45362,500
Oct. 04, 2021174.08190.25173.90185.15177.80377,000
Oct. 01, 2021172.65180.53167.03175.58168.61521,600
Sep. 30, 2021196.01196.01172.00172.52165.67764,000
Sep. 29, 2021202.71204.78197.83200.37192.41141,200
Sep. 29, 20210.2 Dividend
Sep. 28, 2021201.82206.47200.26202.46194.23247,700
Sep. 27, 2021207.37210.88201.17203.85195.56217,300
Sep. 24, 2021208.50214.00207.58207.89199.44150,600
Sep. 23, 2021212.75217.57210.06210.06201.52215,400
Sep. 22, 2021200.48212.72200.27209.99201.45261,100
Sep. 21, 2021201.00203.55196.62199.63191.51253,000
Sep. 20, 2021193.88200.60191.51199.50191.39279,700
Sep. 17, 2021201.56206.10198.55199.93191.80802,200
Sep. 16, 2021202.89209.59202.25202.54194.30249,200
Sep. 15, 2021199.68206.81195.93203.31195.04209,100
Sep. 14, 2021198.72202.94192.66200.79192.62273,700
Sep. 13, 2021193.61201.59189.12199.14191.04312,800
Sep. 10, 2021198.48202.46193.20193.40185.54358,200
Sep. 09, 2021200.66200.83196.01196.49188.50307,700
Sep. 08, 2021201.49202.30197.59199.50191.39206,200
Sep. 07, 2021203.48208.21198.79202.03193.81239,000
Sep. 03, 2021195.88202.43194.62201.80193.59198,400
Sep. 02, 2021193.43201.86193.43196.74188.74178,800
Sep. 01, 2021190.50196.06185.90194.40186.49297,000
Aug. 31, 2021197.13199.53189.57190.46182.71482,100
Aug. 30, 2021201.42201.42193.11197.85189.80241,500
Aug. 27, 2021197.52204.67197.52201.39193.20144,100
Aug. 26, 2021203.09203.31195.03198.85190.76192,600
Aug. 25, 2021203.82209.05199.50204.22195.92189,000
Aug. 24, 2021203.29210.23201.45207.73199.28304,800
Aug. 23, 2021206.10207.00198.00201.92193.71224,500
Aug. 20, 2021194.90205.00191.57200.51192.36285,800
Aug. 19, 2021190.00199.77187.42193.50185.63255,300
Aug. 18, 2021192.08199.29188.81193.06185.21256,700
Aug. 17, 2021202.90204.53189.61194.05186.16383,500
Aug. 16, 2021195.21209.78192.61205.22196.87422,900
Aug. 13, 2021194.79207.32190.40196.21188.23643,300
Aug. 12, 2021189.11196.16171.73191.48183.69959,300
Aug. 11, 2021184.42185.87179.03182.15174.74231,200
Aug. 10, 2021173.83183.54173.44183.06175.62204,000
Aug. 09, 2021174.35177.89170.52175.38168.25200,900
Aug. 06, 2021174.02177.57171.16174.93167.82150,900
Aug. 05, 2021165.00175.83163.41171.94164.95191,200
Aug. 04, 2021174.01176.20164.57164.68157.98207,600
Aug. 03, 2021177.99180.20168.81176.31169.14200,400
Aug. 02, 2021184.21193.88177.00177.00169.80317,400
Jul. 30, 2021180.50188.55178.87183.27175.82231,500
Jul. 29, 2021185.00187.59181.06181.81174.42160,000
Jul. 28, 2021178.49185.48175.97183.44175.98227,300
Jul. 27, 2021184.83187.35175.74181.09173.73266,000
Jul. 26, 2021182.55188.40180.75185.81178.25174,900
Jul. 23, 2021185.53190.00179.07182.26174.85207,000
Jul. 22, 2021182.31186.90178.14185.10177.57237,600
Jul. 21, 2021172.72185.72171.01183.04175.60254,700
Jul. 20, 2021165.43171.96164.00170.62163.68306,300
Jul. 19, 2021167.89169.40160.51164.47157.78281,300
Jul. 16, 2021178.37182.00172.51173.50166.44258,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...