DDS Historical Prices | Dillard's, Inc. Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Dillard's Inc. (DDS)

-NYSE

92.01 0.96(1.05%) May 17, 4:04PM EDT|After Hours : 92.03 0.02 (0.02%) May 17, 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	91.48	92.12	90.91	92.01	1,134,800	92.01
May 16, 2013	92.00	92.95	90.57	91.05	1,100,600	91.05
May 15, 2013	87.49	89.37	87.29	89.09	491,700	89.09
May 14, 2013	87.00	87.89	86.65	87.71	479,800	87.71
May 13, 2013	86.71	87.60	86.51	86.83	488,800	86.83
May 10, 2013	86.65	87.34	86.39	87.19	357,800	87.19
May 9, 2013	86.37	86.93	85.46	86.15	412,900	86.15
May 8, 2013	85.23	86.64	84.95	86.59	402,900	86.59
May 7, 2013	85.30	86.44	84.36	86.28	518,600	86.28
May 6, 2013	84.57	85.29	83.95	85.04	530,300	85.04
May 3, 2013	83.71	84.66	83.71	84.34	503,600	84.34
May 2, 2013	82.14	82.96	81.94	82.90	242,200	82.90
May 1, 2013	82.25	82.77	81.36	82.02	310,400	82.02
Apr 30, 2013	82.61	82.92	82.30	82.41	232,300	82.41
Apr 29, 2013	83.57	83.75	82.13	82.65	329,500	82.65
Apr 26, 2013	83.09	83.76	82.51	83.31	277,100	83.31
Apr 25, 2013	81.44	83.60	81.31	83.06	293,100	83.06
Apr 24, 2013	79.94	81.40	79.62	80.99	280,800	80.99
Apr 23, 2013	79.59	80.46	79.27	80.37	191,800	80.37
Apr 22, 2013	79.25	79.45	78.26	79.11	303,300	79.11
Apr 19, 2013	77.92	79.30	77.80	79.08	258,300	79.08
Apr 18, 2013	79.47	79.47	77.86	77.92	271,700	77.92
Apr 17, 2013	78.69	79.43	78.38	79.24	343,600	79.24
Apr 16, 2013	79.25	79.73	78.70	79.29	367,600	79.29
Apr 15, 2013	82.07	82.30	78.59	78.66	355,500	78.66
Apr 12, 2013	81.13	82.84	81.13	82.69	287,100	82.69
Apr 11, 2013	81.47	82.83	81.22	81.46	256,700	81.46
Apr 10, 2013	80.09	81.52	80.09	81.30	330,300	81.30
Apr 9, 2013	80.98	80.98	79.72	80.02	253,700	80.02
Apr 8, 2013	80.29	80.94	80.15	80.92	346,900	80.92
Apr 5, 2013	78.59	80.49	78.59	80.43	248,300	80.43
Apr 4, 2013	78.86	80.09	78.58	80.09	286,700	80.09
Apr 3, 2013	79.57	79.94	78.40	78.85	429,000	78.85
Apr 2, 2013	79.86	79.90	79.16	79.49	343,400	79.49
Apr 1, 2013	78.67	80.05	78.19	79.47	500,700	79.47
Mar 28, 2013	78.93	78.93	78.27	78.55	626,900	78.55
Mar 27, 2013	78.76	79.20	78.39	78.94	300,100	78.94
Mar 26, 2013	79.27	79.69	78.71	79.37	188,800	79.37
Mar 26, 2013	0.05 Dividend
Mar 25, 2013	79.08	80.24	78.71	79.11	246,900	79.06
Mar 22, 2013	78.99	79.23	78.55	78.80	329,500	78.75
Mar 21, 2013	79.61	80.16	78.21	78.52	387,700	78.47
Mar 20, 2013	79.00	80.13	78.94	79.61	436,600	79.56
Mar 19, 2013	79.96	80.01	77.82	78.59	662,700	78.54
Mar 18, 2013	79.52	80.22	79.38	79.84	470,100	79.79
Mar 15, 2013	80.24	80.46	79.65	80.23	782,400	80.18
Mar 14, 2013	80.58	80.63	79.95	80.04	585,600	79.99
Mar 13, 2013	80.25	81.23	80.08	80.21	442,500	80.16
Mar 12, 2013	80.46	80.93	79.98	80.38	397,400	80.33
Mar 11, 2013	80.36	80.69	80.00	80.55	407,600	80.50
Mar 8, 2013	80.70	81.22	79.95	80.62	357,800	80.57
Mar 7, 2013	80.30	80.55	79.71	80.22	389,200	80.17
Mar 6, 2013	79.80	80.64	79.33	80.30	491,800	80.25
Mar 5, 2013	80.85	80.85	79.65	80.01	534,900	79.96
Mar 4, 2013	79.97	80.81	79.60	80.36	621,500	80.31
Mar 1, 2013	79.41	80.27	78.88	80.27	581,600	80.22
Feb 28, 2013	78.66	80.28	78.47	79.68	597,800	79.63
Feb 27, 2013	77.65	79.58	77.52	79.01	751,000	78.96
Feb 26, 2013	77.38	77.84	75.80	77.73	781,700	77.68
Feb 25, 2013	81.00	81.00	75.33	76.92	2,665,300	76.87
Feb 22, 2013	85.68	85.79	83.89	84.92	293,500	84.87
Feb 21, 2013	86.44	87.24	84.53	85.48	476,300	85.43
Feb 20, 2013	87.87	88.21	86.44	86.45	403,900	86.40
Feb 19, 2013	87.74	88.05	86.73	87.88	291,600	87.82
Feb 15, 2013	88.08	89.42	85.85	87.47	689,400	87.41
Feb 14, 2013	87.20	88.39	86.91	88.23	315,600	88.17
Feb 13, 2013	87.38	88.22	86.78	87.29	240,800	87.23
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DDS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Dillard's Inc. (DDS)