DDS - Dillard's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201861.8463.5961.1561.5061.50402,100
Dec 13, 201864.7365.2462.2762.5862.58443,000
Dec 12, 201866.9067.4364.4564.5764.57509,300
Dec 11, 201865.6367.4065.0465.7765.77355,100
Dec 10, 201864.2765.3362.4664.7964.79371,000
Dec 07, 201865.3265.9363.2863.6463.64529,100
Dec 06, 201864.9366.2463.6665.3965.39571,100
Dec 04, 201869.7370.4364.9865.4865.48614,300
Dec 03, 201870.1970.4068.1569.5369.53462,300
Nov 30, 201868.4569.9568.2469.3969.39473,700
Nov 29, 201870.5170.5467.9868.7768.77387,500
Nov 28, 201868.7371.0568.1670.5370.53492,800
Nov 27, 201867.0669.6165.9868.7868.78655,400
Nov 26, 201865.3067.1565.0266.9266.92897,200
Nov 23, 201864.7665.6864.0465.0065.00338,500
Nov 21, 201863.7565.7563.0964.9964.99949,000
Nov 20, 201864.3264.9361.6162.6562.65979,200
Nov 19, 201864.6667.0364.0166.9166.91913,100
Nov 16, 201861.4064.6859.5064.5664.561,801,300
Nov 15, 201861.6664.4060.2562.8562.853,311,800
Nov 14, 201877.0279.7472.5073.7973.79797,900
Nov 13, 201877.0878.3976.1876.3676.36463,300
Nov 12, 201880.0080.5076.8377.1277.121,074,100
Nov 09, 201877.4679.5576.1979.5579.55876,600
Nov 08, 201878.4578.5775.7578.2578.25890,100
Nov 07, 201876.3679.5275.0979.4079.401,663,800
Nov 06, 201874.9976.6674.5976.3276.32323,500
Nov 05, 201873.2576.1972.5675.3475.34456,400
Nov 02, 201874.7275.6871.8472.9972.99326,000
Nov 01, 201870.2973.9668.6373.5373.53417,900
Oct 31, 201873.7073.7069.4970.4270.42633,800
Oct 30, 201870.6574.7969.5973.8473.84900,200
Oct 29, 201872.0376.1772.0374.2874.28517,000
Oct 26, 201871.1572.5969.6571.3371.33333,900
Oct 25, 201870.4672.8570.3171.5271.52316,100
Oct 24, 201870.5372.1870.1470.3070.30412,000
Oct 23, 201868.9171.0367.6770.3170.31410,000
Oct 22, 201868.2070.5968.2069.7569.75334,500
Oct 19, 201869.1370.6067.6468.2668.26352,700
Oct 18, 201870.0171.0368.2769.5969.59336,000
Oct 17, 201871.1171.8068.6370.0770.07385,600
Oct 16, 201871.6071.7269.3171.1971.19406,500
Oct 15, 201872.7073.2970.1571.3571.35303,900
Oct 12, 201870.9873.6370.6972.8772.87374,200
Oct 11, 201870.5472.6469.7269.9869.98394,000
Oct 10, 201871.9373.1770.6570.7670.76411,800
Oct 09, 201873.8174.6671.8171.9071.90321,200
Oct 08, 201874.1774.2071.6273.8073.80361,200
Oct 05, 201875.0675.8672.7374.4374.43446,700
Oct 04, 201877.7678.1974.1774.7974.79401,400
Oct 03, 201876.0178.6975.1377.6777.67465,600
Oct 02, 201878.5580.0575.6075.7975.79494,400
Oct 01, 201876.4277.8375.6577.1877.18336,700
Sep 28, 201877.0979.4075.9876.3476.34309,700
Sep 27, 201878.6979.0076.8277.2377.23328,400
Sep 27, 20180.1 Dividend
Sep 26, 201878.1480.1477.0678.9978.89382,400
Sep 25, 201877.2578.1776.7778.0077.90281,400
Sep 24, 201878.1979.2076.6976.8576.75295,900
Sep 21, 201877.0378.8176.8478.0177.91586,900
Sep 20, 201878.6878.7675.2576.9976.89550,200
Sep 19, 201878.3680.3978.0178.7878.68390,400
Sep 18, 201876.8078.8276.5278.3378.23374,000
Sep 17, 201877.8477.8575.5076.4776.37333,300
Sep 14, 201875.2079.4474.4777.4477.34637,600
Sep 13, 201876.2376.3874.8575.1475.04376,900
Sep 12, 201877.0477.6175.0976.1976.09329,100
Sep 11, 201874.9276.9374.4176.7076.60407,700
Sep 10, 201873.7077.8273.7075.2075.10942,800
Sep 07, 201875.3777.1472.7673.4873.39698,000
Sep 06, 201876.1878.2675.1475.4275.32476,200
Sep 05, 201878.7679.3575.6976.2276.12461,800
Sep 04, 201878.5279.6977.5379.1379.03549,700
Aug 31, 201876.9378.9476.9378.5878.48427,700
Aug 30, 201876.2277.8076.2277.5877.48320,800
Aug 29, 201877.0577.2075.0976.6976.59301,900
Aug 28, 201875.9477.4074.9076.9076.80374,200
Aug 27, 201874.7476.3574.5075.5675.46353,700
Aug 24, 201877.6078.0174.9675.0574.95608,300
Aug 23, 201877.9278.6876.1777.8077.70469,900
Aug 22, 201877.3678.6176.4776.9076.80489,100
Aug 21, 201877.3079.0375.6377.1777.07785,600
Aug 20, 201873.1477.4372.7477.1477.04738,600
Aug 17, 201876.0177.0173.0574.5774.481,058,200
Aug 16, 201880.0681.1869.8875.8075.704,989,900
Aug 15, 201890.8590.8582.3082.9882.87912,000
Aug 14, 201889.2794.0389.1993.0592.93659,300
Aug 13, 201886.8689.6986.0689.4489.33507,800
Aug 10, 201888.0088.0085.3685.8385.72435,500
Aug 09, 201882.8088.6082.8088.1788.06515,400
Aug 08, 201884.7188.4884.2484.2984.18941,400
Aug 07, 201881.8982.3880.3081.7981.69319,700
Aug 06, 201880.4782.4479.8681.6881.58441,000
Aug 03, 201880.7382.5579.5180.4480.34347,300
Aug 02, 201879.0280.9178.2380.4280.32321,700
Aug 01, 201880.1181.3877.8979.3079.20422,700
Jul 31, 201881.9382.2780.1580.2780.17441,900
Jul 30, 201880.2383.0280.1881.9981.89348,300
Jul 27, 201882.0883.0480.1980.4580.35341,900
Jul 26, 201883.1085.0081.0981.8581.75259,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...