DDS - Dillard's, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201890.1592.1289.6890.4690.46251,840
Jun 15, 201888.7691.8588.2990.8890.88643,800
Jun 14, 201891.8891.8887.8488.9388.93742,500
Jun 13, 201896.4298.0692.0392.0992.09572,500
Jun 12, 201895.7197.1494.6297.0097.00588,900
Jun 11, 201894.6096.4794.2195.0095.00401,500
Jun 08, 201892.9994.4391.7093.8493.84341,800
Jun 07, 201892.2494.1391.8592.9292.92436,900
Jun 06, 201891.5893.0089.7991.5591.55557,000
Jun 05, 201888.0393.5886.9491.5991.59943,100
Jun 04, 201883.6688.2283.5487.8587.85691,600
Jun 01, 201882.2583.6081.4983.0483.04334,700
May 31, 201882.7283.7780.5881.4381.43404,500
May 30, 201881.6883.4181.1182.6182.61524,300
May 29, 201877.9482.1877.6381.2481.24617,000
May 25, 201878.3779.3677.2778.3478.34482,600
May 24, 201876.9979.2976.9478.3878.38377,000
May 23, 201874.4977.5074.2077.3377.33508,300
May 22, 201880.0880.9574.5674.8074.80965,100
May 21, 201880.8784.2479.5979.8779.871,185,900
May 18, 201876.6077.9774.7977.3777.37695,800
May 17, 201876.1478.4972.2876.5376.531,710,200
May 16, 201875.4975.6869.5872.0072.001,147,700
May 15, 201871.8873.4371.1073.1873.18527,800
May 14, 201871.9273.3971.0372.2572.25786,400
May 11, 201869.8671.6068.7670.8370.83416,000
May 10, 201868.7970.2366.6769.9469.94413,600
May 09, 201868.2169.8767.3668.9268.92613,400
May 08, 201870.3770.7967.4468.2168.21522,900
May 07, 201872.8472.8468.3370.1070.10734,700
May 04, 201873.8174.0872.2473.0173.01362,200
May 03, 201875.0975.6373.4374.0674.06264,100
May 02, 201872.7775.5972.0375.1175.11354,000
May 01, 201873.9975.3471.9173.2473.24302,800
Apr 30, 201878.2179.2174.2674.5574.55414,900
Apr 27, 201875.8978.2075.2778.0478.04319,700
Apr 26, 201874.5676.2974.0976.1276.12239,000
Apr 25, 201873.9175.0173.0374.4774.47317,000
Apr 24, 201874.0375.6073.3673.9773.97358,400
Apr 23, 201872.8073.5371.4673.3873.38481,500
Apr 20, 201873.8074.5972.1672.5972.59437,600
Apr 19, 201873.5274.8572.3973.8573.85575,500
Apr 18, 201874.2275.6473.2273.4673.46346,900
Apr 17, 201875.8576.7073.6973.8573.85549,600
Apr 16, 201877.0477.5374.9575.4975.49752,100
Apr 13, 201879.8680.3275.8276.4376.43493,300
Apr 12, 201881.1681.8979.5879.6179.61378,600
Apr 11, 201880.9582.3580.5980.8680.86522,500
Apr 10, 201879.6781.8778.9181.5281.52417,700
Apr 09, 201880.2380.5478.2778.4478.44442,200
Apr 06, 201882.3282.7778.3079.4779.47451,400
Apr 05, 201881.0083.3880.2282.8282.82562,100
Apr 04, 201877.0480.9177.0480.5880.58602,200
Apr 03, 201876.5079.0776.5077.9077.90496,200
Apr 02, 201880.3480.6675.5376.6876.68758,500
Mar 29, 201880.1481.0679.5180.3480.34668,400
Mar 28, 201876.6380.0076.6379.5879.58602,400
Mar 28, 20180.1 Dividend
Mar 27, 201876.5679.6775.8376.5076.40645,200
Mar 26, 201880.5580.5876.1576.5676.46763,700
Mar 23, 201880.0281.3979.3279.6379.53576,200
Mar 22, 201880.3081.6979.2180.0279.92316,000
Mar 21, 201880.7282.8780.5180.7480.63288,900
Mar 20, 201880.6581.5380.1580.7880.67275,000
Mar 19, 201880.8581.3478.5480.6080.49428,400
Mar 16, 201880.4481.9179.8480.7380.62815,600
Mar 15, 201882.3082.5480.0580.4680.35491,300
Mar 14, 201883.5783.7880.9281.8181.70390,600
Mar 13, 201883.7584.7082.6283.0382.92502,900
Mar 12, 201885.3185.9782.4683.7483.63508,700
Mar 09, 201885.0085.7483.3285.5685.45599,200
Mar 08, 201887.4287.8684.3684.5384.42464,900
Mar 07, 201886.2587.8985.5186.7986.68430,800
Mar 06, 201884.4187.7284.0186.9986.88682,200
Mar 05, 201887.4188.1784.1584.3284.21948,100
Mar 02, 201881.9888.5180.4687.9787.861,452,000
Mar 01, 201881.5582.4877.3982.2182.101,060,100
Feb 28, 201884.0985.4081.4681.5581.441,005,200
Feb 27, 201880.2984.0077.9982.9182.803,862,900
Feb 26, 201871.9172.6670.0070.9370.84442,200
Feb 23, 201871.4572.0569.1171.3371.24552,400
Feb 22, 201869.3971.5668.4470.8570.76707,400
Feb 21, 201868.6070.6568.6069.0068.91562,400
Feb 20, 201869.1569.6867.1468.5968.50679,800
Feb 16, 201870.0271.0568.5569.7769.68508,600
Feb 15, 201869.1071.0568.1270.0069.91781,500
Feb 14, 201864.0968.5363.9467.9467.85846,400
Feb 13, 201863.0765.0362.7864.7364.65483,100
Feb 12, 201864.6464.9961.8963.2263.14667,000
Feb 09, 201863.7265.0861.4264.3764.29706,000
Feb 08, 201864.3664.7262.6262.7562.67452,200
Feb 07, 201864.0866.2563.4564.3064.22553,600
Feb 06, 201859.0064.5459.0064.0864.00726,500
Feb 05, 201863.0465.1861.0461.1361.05710,900
Feb 02, 201865.2166.5863.6063.6863.60583,500
Feb 01, 201867.0867.7765.6666.1266.03424,100
Jan 31, 201867.1768.4866.3867.5667.47773,600
Jan 30, 201868.5569.5966.1966.5666.47594,400
Jan 29, 201868.6870.4168.2069.1169.02411,300
Jan 26, 201868.4569.4667.7569.1169.02388,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...