DDS - Dillard's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201956.9657.8255.5456.7556.75744,750
Aug 19, 201955.1059.1047.9557.3057.30714,300
Aug 16, 201947.9559.1047.9555.3155.312,022,400
Aug 15, 201959.1059.1054.0856.5956.59578,900
Aug 14, 201957.6359.0156.0258.7658.761,200,600
Aug 13, 201959.4462.5658.5859.8759.87593,700
Aug 12, 201961.6961.7359.5759.9659.96662,700
Aug 09, 201966.3466.3461.4661.6961.69826,100
Aug 08, 201970.2270.5067.3867.6267.62414,200
Aug 07, 201969.6470.3667.9069.6269.62315,000
Aug 06, 201970.0971.0868.0270.0070.00300,100
Aug 05, 201969.6570.5868.1869.9769.97257,800
Aug 02, 201968.7773.1068.0270.4270.42401,900
Aug 01, 201972.5873.4566.8468.3768.37347,500
Jul 31, 201971.6473.9070.9172.7872.78537,200
Jul 30, 201976.5176.5171.0471.9371.93561,200
Jul 29, 201977.9277.9275.0275.7475.74313,400
Jul 26, 201978.3778.4975.9077.3777.37364,300
Jul 25, 201978.6584.1676.6977.6077.60722,200
Jul 24, 201977.0279.7975.0478.9378.93435,400
Jul 23, 201978.5079.0775.8676.6076.60368,200
Jul 22, 201978.8086.7176.6277.9377.931,135,200
Jul 19, 201964.3580.9963.8179.3579.351,269,100
Jul 18, 201964.3466.2063.9364.0064.00278,700
Jul 17, 201966.6867.4364.2564.2864.28457,200
Jul 16, 201965.5568.0065.5567.2067.20370,700
Jul 15, 201965.7666.5764.7765.5465.54252,800
Jul 12, 201962.8966.0062.8365.5265.52353,300
Jul 11, 201961.8765.6561.3262.8562.85627,100
Jul 10, 201962.7362.9060.4060.4160.41302,700
Jul 09, 201963.5464.5661.9862.2362.23233,500
Jul 08, 201965.1965.9463.5463.9063.90416,100
Jul 05, 201961.5065.7761.4565.1765.17418,700
Jul 03, 201959.6363.2859.6361.8761.87365,600
Jul 02, 201959.3660.1558.7859.4759.47263,100
Jul 01, 201963.7164.1458.9759.4459.44406,400
Jun 28, 201962.1762.6161.6162.2862.28419,800
Jun 27, 201962.6763.2760.2661.5061.50263,300
Jun 27, 20190.1 Dividend
Jun 26, 201962.1864.3662.1862.5162.41554,400
Jun 25, 201959.7862.2159.3062.0661.96592,500
Jun 24, 201960.2960.9057.8558.9758.88749,700
Jun 21, 201959.5760.6258.8460.2660.16452,800
Jun 20, 201959.3959.7258.5659.5659.46264,300
Jun 19, 201959.3659.9958.4558.6958.60226,800
Jun 18, 201957.6459.3957.2459.2559.16372,400
Jun 17, 201957.0558.8356.5957.3357.24345,100
Jun 14, 201958.4158.7056.2457.2457.15465,300
Jun 13, 201957.1659.2657.1258.3258.23360,800
Jun 12, 201959.2359.4857.1157.1957.10279,300
Jun 11, 201957.6660.1257.3059.2359.14420,000
Jun 10, 201956.9558.8356.9257.1057.01254,300
Jun 07, 201956.5557.1056.0956.7256.63345,000
Jun 06, 201957.7458.1655.5056.3756.281,100,500
Jun 05, 201959.3260.1157.2557.9657.87269,400
Jun 04, 201957.7560.0257.7558.9758.88393,700
Jun 03, 201956.3158.2355.9557.5057.41677,800
May 31, 201955.8256.7553.9656.6656.571,188,600
May 30, 201956.5757.1556.1056.3556.26512,500
May 29, 201955.7856.5355.5956.2456.15557,800
May 28, 201956.5357.3156.1756.3556.26397,800
May 24, 201956.5557.1455.8156.6156.52363,100
May 23, 201956.3457.0455.8256.3156.22491,500
May 22, 201958.2658.5756.5556.7256.63373,500
May 21, 201956.8958.4855.2657.9857.89564,200
May 20, 201957.5857.7056.4257.4057.31578,600
May 17, 201956.5758.5056.4257.7657.67794,100
May 16, 201958.1059.3255.0156.7456.651,701,200
May 15, 201963.8464.1862.1563.3963.29413,300
May 14, 201963.3864.3361.9864.0163.91463,900
May 13, 201964.8667.0062.7763.1763.07484,900
May 10, 201966.9967.3365.1066.1166.00356,800
May 09, 201966.8867.9666.4567.2167.10273,600
May 08, 201966.4669.6066.0367.5867.47555,500
May 07, 201967.5468.2266.5067.2067.09236,300
May 06, 201967.9168.8767.0967.7767.66292,700
May 03, 201968.0568.8267.7168.7668.65278,200
May 02, 201966.8868.2966.7967.8867.77195,100
May 01, 201968.2668.9466.6766.7566.64203,300
Apr 30, 201968.9469.6667.6068.4568.34353,100
Apr 29, 201969.2270.2868.8068.9968.88180,800
Apr 26, 201967.0069.7666.9469.1669.05259,200
Apr 25, 201969.3169.3467.4968.2768.16277,500
Apr 24, 201968.9071.1168.2569.6469.53412,700
Apr 23, 201966.6869.5766.6868.7968.68479,100
Apr 22, 201971.2971.9766.4166.6766.56912,500
Apr 18, 201973.7575.1273.0173.8973.77314,100
Apr 17, 201974.1775.1673.0173.4673.34169,400
Apr 16, 201973.9474.1873.2173.6473.52173,800
Apr 15, 201973.5474.7172.9673.5673.44298,600
Apr 12, 201974.9175.2473.4173.6873.56232,200
Apr 11, 201975.6276.0373.7574.3674.24254,300
Apr 10, 201975.8476.4674.7575.3875.26212,100
Apr 09, 201975.4975.9074.7975.2175.09273,300
Apr 08, 201975.1077.3574.9975.6775.55293,700
Apr 05, 201975.2375.9574.4875.0974.97349,800
Apr 04, 201972.2175.0072.2074.9574.83291,200
Apr 03, 201972.3373.3771.9772.0071.88244,600
Apr 02, 201973.9874.0271.6071.9771.85312,600
Apr 01, 201972.7374.5172.2773.9673.84484,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...