Canada markets close in 1 hour 5 minutes

Dillard's, Inc. (DDS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
277.75+9.71 (+3.62%)
As of 02:55PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022261.30278.57259.94277.75277.75226,713
May 18, 2022308.00308.00266.60268.04268.04637,700
May 17, 2022324.22335.00316.05323.89323.89220,500
May 16, 2022327.71329.80315.64325.58325.58197,700
May 13, 2022321.99329.76315.93323.69323.69265,100
May 12, 2022300.00317.09296.46312.76312.76487,700
May 11, 2022297.96305.26280.83283.14283.14228,200
May 10, 2022308.54313.83291.45298.00298.00220,500
May 09, 2022302.56322.98302.56308.74308.74215,400
May 06, 2022312.88313.96300.12309.14309.14143,000
May 05, 2022335.60340.53315.00317.33317.33191,200
May 04, 2022320.93344.07320.60344.01344.01236,700
May 03, 2022310.77327.27310.21319.69319.69252,700
May 02, 2022304.04309.45298.54308.83308.83200,600
Apr 29, 2022304.06311.81299.90303.81303.81310,200
Apr 28, 2022293.39319.91293.39307.96307.96329,500
Apr 27, 2022283.03295.61283.03295.00295.00297,300
Apr 26, 2022283.84286.52278.63280.06280.06172,800
Apr 25, 2022261.72289.74258.01287.49287.49357,300
Apr 22, 2022291.99293.54264.65268.06268.06311,600
Apr 21, 2022312.92312.92299.69303.28303.28165,900
Apr 20, 2022309.25311.84299.35306.66306.66159,900
Apr 19, 2022306.91311.60303.64305.92305.92154,000
Apr 18, 2022295.11306.00294.27302.27302.27159,600
Apr 14, 2022291.10300.82291.10296.89296.89149,300
Apr 13, 2022282.00296.48280.62290.92290.92158,700
Apr 12, 2022282.45292.17277.69282.14282.14148,800
Apr 11, 2022274.50285.95271.72276.90276.90141,100
Apr 08, 2022269.21285.02268.00276.23276.23180,000
Apr 07, 2022254.74268.77252.00266.43266.43184,500
Apr 06, 2022262.80263.38252.77255.05255.05193,700
Apr 05, 2022274.73278.32264.90266.50266.5089,600
Apr 04, 2022271.70281.40271.70273.69273.69131,700
Apr 01, 2022271.21281.83267.50271.70271.70142,400
Mar 31, 2022279.27281.46266.33268.39268.39146,600
Mar 30, 2022283.86285.58276.31278.64278.64106,000
Mar 30, 20220.2 Dividend
Mar 29, 2022285.00287.93276.14286.87286.67143,800
Mar 28, 2022270.00277.96262.51277.69277.50156,100
Mar 25, 2022278.00279.98268.95272.17271.98149,900
Mar 24, 2022274.12276.96266.88276.25276.06139,300
Mar 23, 2022284.00288.00272.95273.80273.61142,900
Mar 22, 2022289.14298.48281.54288.30288.10168,600
Mar 21, 2022296.16303.15282.11285.41285.21324,100
Mar 18, 2022278.31296.51272.62296.00295.79431,800
Mar 17, 2022275.80280.30273.98278.86278.67137,600
Mar 16, 2022270.00280.94265.01277.71277.52236,700
Mar 15, 2022262.00267.24252.75265.85265.66199,400
Mar 14, 2022268.14274.30255.08259.98259.80274,500
Mar 11, 2022271.51273.82263.50269.73269.54159,400
Mar 10, 2022262.13272.00254.77271.84271.65168,100
Mar 09, 2022271.74274.09263.08267.00266.81180,500
Mar 08, 2022256.92277.97253.56265.76265.57273,400
Mar 07, 2022252.02255.25247.20253.68253.50411,400
Mar 04, 2022260.80263.47250.00254.79254.61181,900
Mar 03, 2022269.65269.65259.27265.68265.49196,100
Mar 02, 2022250.74277.26250.58267.53267.34383,200
Mar 01, 2022251.27255.88243.14244.23244.06352,000
Feb 28, 2022262.15265.94247.40250.71250.54472,800
Feb 25, 2022248.21268.80247.07265.92265.73399,400
Feb 24, 2022216.00246.05216.00242.90242.73351,800
Feb 23, 2022239.00239.00220.68227.01226.85450,400
Feb 22, 2022246.34260.00227.79232.92232.76517,300
Feb 18, 2022239.70252.00239.40243.69243.52285,900
Feb 17, 2022251.00253.15238.80240.54240.37273,500
Feb 16, 2022250.32257.52249.20253.20253.02202,000
Feb 15, 2022246.22252.44243.37251.45251.27351,300
Feb 14, 2022249.70256.08240.67243.36243.19295,100
Feb 11, 2022260.00261.50248.39248.82248.65253,900
Feb 10, 2022266.61276.19258.28261.42261.24172,100
Feb 09, 2022265.45272.43265.26269.48269.29125,400
Feb 08, 2022260.30273.10255.93262.96262.78224,900
Feb 07, 2022261.93264.86255.46258.97258.79174,200
Feb 04, 2022252.66262.76249.60259.58259.40144,500
Feb 03, 2022255.47265.00253.00253.09252.91104,300
Feb 02, 2022261.99262.48250.66258.54258.36163,900
Feb 01, 2022258.07263.40254.00258.67258.49150,900
Jan 31, 2022249.80255.35248.00253.72253.54382,600
Jan 28, 2022256.21256.62244.80251.02250.85291,900
Jan 27, 2022265.04271.86253.16255.47255.29172,300
Jan 26, 2022270.36273.96252.93258.95258.77165,400
Jan 25, 2022258.85271.54258.00267.32267.13254,300
Jan 24, 2022224.01273.99223.14265.32265.14493,800
Jan 21, 2022225.32236.70222.69231.26231.10291,500
Jan 20, 2022243.56252.90227.55229.32229.16292,300
Jan 19, 2022242.39251.90241.21242.04241.87254,100
Jan 18, 2022247.78252.47238.65239.05238.88336,600
Jan 14, 2022247.00251.00242.60250.28250.11219,200
Jan 13, 2022256.70260.93247.05248.32248.15203,000
Jan 12, 2022253.30258.25248.80254.43254.25358,400
Jan 11, 2022230.95255.71227.02254.99254.81335,800
Jan 10, 2022230.00230.46221.26229.50229.34362,300
Jan 07, 2022252.21255.41232.78233.52233.36276,600
Jan 06, 2022248.00259.00240.69255.93255.75224,200
Jan 05, 2022261.36261.58243.97244.24244.07349,700
Jan 04, 2022250.62261.36249.99261.36261.18348,600
Jan 03, 2022247.47272.74244.00250.62250.45335,600
Dec 31, 2021249.99251.57243.98245.02244.85228,100
Dec 30, 2021254.59259.39248.80251.03250.85168,300
Dec 30, 20210.2 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...