Canada markets closed

Dillard's, Inc. (DDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
285.06+12.30 (+4.51%)
At close: 04:00PM EDT
287.40 +2.34 (+0.82%)
After hours: 04:17PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022278.35288.06275.04285.06285.06168,955
Sept 30, 2022255.75279.27255.71272.76272.76209,400
Sept 29, 2022264.19264.89254.49262.44262.44193,900
Sept 29, 20220.2 Dividend
Sept 28, 2022262.74272.83262.74268.62268.42160,100
Sept 27, 2022272.42275.14258.81262.94262.74229,400
Sept 26, 2022278.25284.99267.72268.02267.82142,900
Sept 23, 2022280.93284.84271.77280.00279.79200,800
Sept 22, 2022300.26300.26285.47286.76286.55113,600
Sept 21, 2022298.71309.26296.54297.15296.93174,400
Sept 20, 2022299.12299.54291.35296.26296.04121,100
Sept 19, 2022282.74302.64282.74301.16300.94154,800
Sept 16, 2022282.71291.24279.74287.30287.09176,200
Sept 15, 2022284.06292.69283.64287.49287.28175,000
Sept 14, 2022293.86293.86281.80287.57287.36146,300
Sept 13, 2022297.73308.35290.14294.74294.52168,800
Sept 12, 2022316.32319.92307.27312.79312.56137,200
Sept 09, 2022306.85317.86303.61314.06313.83162,600
Sept 08, 2022300.41305.61294.95303.29303.06143,700
Sept 07, 2022293.17307.98292.00305.28305.05147,600
Sept 06, 2022291.75296.66286.57294.78294.56177,000
Sept 02, 2022292.85295.72283.75289.07288.85110,700
Sept 01, 2022291.91291.91282.23289.27289.05160,200
Aug 31, 2022297.90299.64292.42296.24296.02135,800
Aug 30, 2022300.61306.75291.72297.94297.72142,900
Aug 29, 2022298.86304.97296.49298.40298.18161,300
Aug 26, 2022316.35316.35301.00301.62301.40177,800
Aug 25, 2022305.78318.27305.50314.93314.7095,400
Aug 24, 2022310.13316.12305.00307.22306.99163,400
Aug 23, 2022311.11321.93309.93313.39313.16169,400
Aug 22, 2022310.65318.79305.60307.89307.66196,400
Aug 19, 2022326.67326.67316.07320.63320.39168,300
Aug 18, 2022325.33330.90320.77330.02329.77149,800
Aug 17, 2022324.54334.93319.37327.18326.94213,500
Aug 16, 2022321.11337.66315.63327.00326.76346,800
Aug 15, 2022305.80321.18304.24317.62317.38298,900
Aug 12, 2022296.10304.17292.29301.60301.38296,300
Aug 11, 2022289.00297.38272.27292.75292.53624,600
Aug 10, 2022245.00259.95245.00248.56248.37228,900
Aug 09, 2022256.99257.17236.79238.81238.63212,900
Aug 08, 2022240.64260.63240.64258.59258.40245,400
Aug 05, 2022236.97243.00236.00238.83238.65133,000
Aug 04, 2022241.38242.03234.60238.38238.20120,100
Aug 03, 2022238.26247.06235.49242.20242.02181,200
Aug 02, 2022229.66238.76227.30233.18233.01154,100
Aug 01, 2022225.20233.03223.72230.98230.81171,400
Jul 29, 2022230.30233.41221.03227.35227.18160,000
Jul 28, 2022231.00231.88223.64229.34229.17164,800
Jul 27, 2022220.36231.11217.30229.93229.76181,000
Jul 26, 2022216.29225.00214.23216.80216.64173,900
Jul 25, 2022226.05228.04217.63226.02225.85170,800
Jul 22, 2022230.10238.69221.88224.49224.32196,100
Jul 21, 2022218.64230.75217.92230.10229.93240,400
Jul 20, 2022214.31221.47207.44220.36220.20173,800
Jul 19, 2022209.26218.98208.38215.03214.87207,300
Jul 18, 2022204.34210.91203.20203.48203.33156,900
Jul 15, 2022200.54206.74196.49201.14200.99185,900
Jul 14, 2022199.50200.01194.25197.60197.45149,300
Jul 13, 2022196.58204.56193.00201.62201.47164,400
Jul 12, 2022207.63211.50198.04199.90199.75237,300
Jul 11, 2022207.77210.23201.34209.47209.31172,200
Jul 08, 2022211.84212.59205.01207.56207.41131,000
Jul 07, 2022209.98219.19206.83212.66212.50269,500
Jul 06, 2022214.56214.56204.01211.58211.42193,600
Jul 05, 2022205.02215.36200.62214.51214.35201,900
Jul 01, 2022218.17218.57201.54210.00209.84366,900
Jun 30, 2022231.07231.07218.00220.57220.41329,100
Jun 29, 2022246.78246.78233.97238.03237.85160,500
Jun 29, 20220.2 Dividend
Jun 28, 2022256.86260.20247.52248.11247.73116,300
Jun 27, 2022261.54262.17251.61253.69253.30116,500
Jun 24, 2022246.88264.02246.88259.85259.45405,700
Jun 23, 2022260.40261.67235.21243.82243.44275,400
Jun 22, 2022270.14272.81256.16258.95258.55188,600
Jun 21, 2022281.73281.73267.49276.35275.92162,900
Jun 17, 2022276.57283.94266.00273.27272.85265,100
Jun 16, 2022283.30284.60273.36277.09276.66163,000
Jun 15, 2022298.29301.06286.53293.30292.85149,000
Jun 14, 2022289.86299.45289.28294.39293.93155,900
Jun 13, 2022289.64296.48281.35288.54288.09198,100
Jun 10, 2022310.20310.20297.98302.59302.12170,000
Jun 09, 2022326.67327.57312.06314.92314.43174,200
Jun 08, 2022330.82333.99318.35327.08326.57237,600
Jun 07, 2022330.38341.78327.90335.60335.08232,400
Jun 06, 2022326.70334.89325.39334.68334.16225,600
Jun 03, 2022308.24324.53307.20324.41323.91198,600
Jun 02, 2022299.13311.34298.40310.50310.02187,500
Jun 01, 2022306.80306.80297.59297.67297.21196,500
May 31, 2022293.96305.00292.51301.48301.01257,000
May 27, 2022286.96305.00285.52302.37301.90303,700
May 26, 2022268.21291.50268.21285.51285.07384,500
May 25, 2022235.86267.09233.41265.03264.62428,000
May 24, 2022241.33241.33224.11235.74235.37457,300
May 23, 2022251.90260.69246.47248.98248.59393,400
May 20, 2022269.00271.36244.33250.35249.96462,400
May 19, 2022261.30280.13259.94272.64272.22312,300
May 18, 2022308.00308.00266.60268.04267.62637,700
May 17, 2022324.22335.00316.05323.89323.39220,500
May 16, 2022327.71329.80315.64325.58325.08197,700
May 13, 2022321.99329.76315.93323.69323.19265,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...