U.S. Markets close in 7 mins.

Dillard's, Inc. (DDS)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.29-1.50 (-2.95%)
As of 3:52PM EDT. Market open.
People also watch
JWNKSSMBONTJCP
DateOpenHighLowCloseAdj Close*Volume
May 23, 201750.9351.1949.2249.2949.29612,929
May 22, 201749.8851.4949.6850.7950.79785,200
May 19, 201748.7450.1347.1249.6749.671,047,000
May 18, 201750.2351.5448.3948.4448.44882,600
May 17, 201749.1451.1148.6050.0950.091,331,400
May 16, 201747.2649.6746.8249.1449.141,444,900
May 15, 201747.5748.8547.1547.3147.311,314,500
May 12, 201746.6148.1245.5146.9346.933,024,900
May 11, 201754.5054.8547.2047.7747.775,522,600
May 10, 201756.6458.6256.6457.9057.90671,900
May 09, 201756.9057.9956.6556.8756.87796,200
May 08, 201757.3058.1056.6156.8956.89576,000
May 05, 201756.7157.7556.3257.5957.59518,800
May 04, 201756.9757.7355.8556.3956.39443,100
May 03, 201755.9156.9455.6356.6656.66552,500
May 02, 201754.6856.6354.4855.9455.94775,800
May 01, 201755.5055.5054.3254.6854.68561,800
Apr 28, 201755.2255.4954.5755.3755.37638,000
Apr 27, 201754.4955.4253.9055.2255.22468,700
Apr 26, 201754.3655.3054.2754.4254.42623,200
Apr 25, 201754.5055.2453.7954.2054.20548,200
Apr 24, 201754.4554.9653.6454.3854.38522,000
Apr 21, 201754.7254.9853.5553.9453.94510,500
Apr 20, 201753.3555.4053.3554.8654.86835,200
Apr 19, 201752.0053.8552.0052.9752.97672,500
Apr 18, 201751.9252.3651.3751.7151.71317,700
Apr 17, 201752.2552.6051.2852.0652.06379,200
Apr 13, 201752.4752.6751.5052.1952.19448,700
Apr 12, 201753.0353.3652.2952.4952.49477,700
Apr 11, 201752.5053.3952.1153.0253.02617,900
Apr 10, 201750.8652.9550.5252.5152.51884,400
Apr 07, 201750.7751.5850.1550.5250.52658,800
Apr 06, 201749.7851.9749.4650.9550.95715,600
Apr 05, 201749.2450.5848.5449.4249.42845,800
Apr 04, 201750.1250.1248.2949.0449.04792,800
Apr 03, 201751.9552.2749.0150.5250.521,031,500
Mar 31, 201752.9653.5052.1152.2452.24579,500
Mar 30, 201752.2753.2352.0352.9952.99556,300
Mar 29, 201748.9353.3148.5252.4752.471,245,200
Mar 29, 20170.07 Dividend
Mar 28, 201747.2049.0247.2048.9748.97813,400
Mar 27, 201746.7048.2046.5747.4647.46662,900
Mar 24, 201747.3147.7146.9347.4647.46402,500
Mar 23, 201747.0148.4947.0147.3147.31985,400
Mar 22, 201748.0248.0246.5646.9446.941,058,600
Mar 21, 201749.7049.7047.1248.0348.03998,700
Mar 20, 201752.1452.2949.5049.7949.79779,000
Mar 17, 201752.1852.8651.8652.1552.15828,900
Mar 16, 201751.8952.7451.5952.1852.18453,800
Mar 15, 201751.9552.3251.0452.0252.02414,000
Mar 14, 201751.8852.4651.4652.0352.03403,500
Mar 13, 201752.6352.9551.2651.6851.68656,500
Mar 10, 201752.9353.4752.3953.1553.15528,800
Mar 09, 201753.3253.4452.2552.7452.74585,700
Mar 08, 201751.5953.9651.1553.3253.32979,800
Mar 07, 201751.2751.9251.0051.5951.59794,200
Mar 06, 201752.6552.7351.1651.4051.40682,300
Mar 03, 201753.8654.1452.3453.0353.03743,900
Mar 02, 201752.7353.8852.4453.7753.771,412,900
Mar 01, 201755.0655.7052.8053.2053.201,202,900
Feb 28, 201756.0356.2553.7754.5254.521,460,300
Feb 27, 201756.8157.6656.0956.1156.115,868,500
Feb 24, 201756.2657.7055.8157.0057.003,094,100
Feb 23, 201755.2556.8154.5454.6854.681,160,500
Feb 22, 201753.4556.2453.4555.2455.241,532,600
Feb 21, 201755.2458.8053.3653.5553.552,114,000
Feb 17, 201757.4958.8257.1758.3958.39600,000
Feb 16, 201760.0560.5657.7158.1358.13650,800
Feb 15, 201759.0260.9659.0060.5660.56481,600
Feb 14, 201757.3459.5057.3459.2559.25440,600
Feb 13, 201759.1359.5957.4157.7657.76413,200
Feb 10, 201757.7459.7957.2358.7958.79635,700
Feb 09, 201756.0957.9055.5257.2957.29521,100
Feb 08, 201754.4656.1454.0456.0956.09685,200
Feb 07, 201756.5256.5254.4554.5354.53788,400
Feb 06, 201757.2158.3356.1856.2656.26433,200
Feb 03, 201756.8759.3655.6657.1957.191,421,100
Feb 02, 201755.8357.6555.5556.8456.84623,700
Feb 01, 201756.3756.6255.2055.6655.66582,300
Jan 31, 201754.9356.6454.4056.4456.44692,300
Jan 30, 201754.3856.2353.6155.7955.79742,000
Jan 27, 201756.7657.0054.4254.6554.65616,400
Jan 26, 201757.4358.1056.5656.5756.57321,800
Jan 25, 201757.5758.1457.2357.4157.41353,600
Jan 24, 201756.9557.7556.7657.3557.35434,000
Jan 23, 201757.0157.3756.2456.6656.66328,900
Jan 20, 201756.3757.4955.8357.0457.04416,500
Jan 19, 201756.9357.7655.6156.0956.09362,100
Jan 18, 201756.6957.3955.0556.8956.89630,200
Jan 17, 201756.8158.8456.4756.9856.98638,900
Jan 13, 201756.6457.0855.9456.4656.46421,200
Jan 12, 201756.5557.0556.0756.3856.38668,900
Jan 11, 201756.2056.8455.3556.7856.78641,800
Jan 10, 201755.7457.1955.5255.9955.99625,200
Jan 09, 201756.1656.7855.6956.1556.15513,300
Jan 06, 201756.9557.0255.8956.3856.38923,800
Jan 05, 201760.4460.6855.2556.4956.492,043,600
Jan 04, 201762.1963.4462.1962.9262.92560,200
Jan 03, 201763.6463.6460.6661.7261.72560,500
Dec 30, 201662.5063.1762.0362.6962.69356,400
*Close price adjusted for dividends and splits.
Loading more data...