DDS - Dillard's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201957.0558.8356.5957.3357.33345,100
Jun 14, 201958.4158.7056.2457.2457.24465,300
Jun 13, 201957.1659.2657.1258.3258.32360,800
Jun 12, 201959.2359.4857.1157.1957.19279,300
Jun 11, 201957.6660.1257.3059.2359.23420,000
Jun 10, 201956.9558.8356.9257.1057.10254,300
Jun 07, 201956.5557.1056.0956.7256.72345,000
Jun 06, 201957.7458.1655.5056.3756.371,100,500
Jun 05, 201959.3260.1157.2557.9657.96269,400
Jun 04, 201957.7560.0257.7558.9758.97393,700
Jun 03, 201956.3158.2355.9557.5057.50677,800
May 31, 201955.8256.7553.9656.6656.661,188,600
May 30, 201956.5757.1556.1056.3556.35512,500
May 29, 201955.7856.5355.5956.2456.24557,800
May 28, 201956.5357.3156.1756.3556.35397,800
May 24, 201956.5557.1455.8156.6156.61363,100
May 23, 201956.3457.0455.8256.3156.31491,500
May 22, 201958.2658.5756.5556.7256.72373,500
May 21, 201956.8958.4855.2657.9857.98564,200
May 20, 201957.5857.7056.4257.4057.40578,600
May 17, 201956.5758.5056.4257.7657.76794,100
May 16, 201958.1059.3255.0156.7456.741,701,200
May 15, 201963.8464.1862.1563.3963.39413,300
May 14, 201963.3864.3361.9864.0164.01463,900
May 13, 201964.8667.0062.7763.1763.17484,900
May 10, 201966.9967.3365.1066.1166.11356,800
May 09, 201966.8867.9666.4567.2167.21273,600
May 08, 201966.4669.6066.0367.5867.58555,500
May 07, 201967.5468.2266.5067.2067.20236,300
May 06, 201967.9168.8767.0967.7767.77292,700
May 03, 201968.0568.8267.7168.7668.76278,200
May 02, 201966.8868.2966.7967.8867.88195,100
May 01, 201968.2668.9466.6766.7566.75203,300
Apr 30, 201968.9469.6667.6068.4568.45353,100
Apr 29, 201969.2270.2868.8068.9968.99180,800
Apr 26, 201967.0069.7666.9469.1669.16259,200
Apr 25, 201969.3169.3467.4968.2768.27277,500
Apr 24, 201968.9071.1168.2569.6469.64412,700
Apr 23, 201966.6869.5766.6868.7968.79479,100
Apr 22, 201971.2971.9766.4166.6766.67912,500
Apr 18, 201973.7575.1273.0173.8973.89314,100
Apr 17, 201974.1775.1673.0173.4673.46169,400
Apr 16, 201973.9474.1873.2173.6473.64173,800
Apr 15, 201973.5474.7172.9673.5673.56298,600
Apr 12, 201974.9175.2473.4173.6873.68232,200
Apr 11, 201975.6276.0373.7574.3674.36254,300
Apr 10, 201975.8476.4674.7575.3875.38212,100
Apr 09, 201975.4975.9074.7975.2175.21273,300
Apr 08, 201975.1077.3574.9975.6775.67293,700
Apr 05, 201975.2375.9574.4875.0975.09349,800
Apr 04, 201972.2175.0072.2074.9574.95291,200
Apr 03, 201972.3373.3771.9772.0072.00244,600
Apr 02, 201973.9874.0271.6071.9771.97312,600
Apr 01, 201972.7374.5172.2773.9673.96484,100
Mar 29, 201972.5173.1171.2672.0272.02256,400
Mar 28, 201973.8374.4071.3271.9971.99284,100
Mar 28, 20190.1 Dividend
Mar 27, 201973.1774.8872.6473.3573.25324,700
Mar 26, 201973.4974.6672.6973.3773.27218,600
Mar 25, 201971.6174.4171.6173.1973.09258,400
Mar 22, 201972.6573.6171.4471.8371.73276,400
Mar 21, 201972.1473.9071.8673.3973.29209,200
Mar 20, 201972.8573.5972.2672.4172.31259,100
Mar 19, 201973.3273.6172.2072.7672.66198,900
Mar 18, 201972.4173.2972.1872.8772.77215,400
Mar 15, 201972.2872.6171.3972.2372.13393,200
Mar 14, 201971.9472.6171.6472.2172.11212,900
Mar 13, 201973.8074.3872.2872.3872.28379,900
Mar 12, 201972.1073.7471.6673.4373.33406,400
Mar 11, 201970.1972.3669.5172.0471.94435,200
Mar 08, 201969.5370.8668.7570.3270.22422,900
Mar 07, 201969.9470.9768.6269.8769.77339,500
Mar 06, 201971.7072.1770.1370.1470.04319,600
Mar 05, 201972.0172.4570.9471.6771.57365,600
Mar 04, 201974.0074.9071.2571.4771.37906,300
Mar 01, 201979.2880.4975.1175.2175.11642,100
Feb 28, 201981.6381.8078.1978.5478.43628,400
Feb 27, 201980.0082.0079.6981.6281.51948,600
Feb 26, 201975.3381.7675.2279.6279.513,665,900
Feb 25, 201966.3668.5665.9966.4766.38393,200
Feb 22, 201966.2166.5765.0965.5565.46316,900
Feb 21, 201966.5667.4966.0166.1866.09249,700
Feb 20, 201966.5867.5765.9866.6866.59260,100
Feb 19, 201967.2167.9365.6567.1667.07301,700
Feb 15, 201967.9168.4467.4867.8367.74297,100
Feb 14, 201966.7568.2466.3367.5567.46208,800
Feb 13, 201968.3968.4466.2367.5267.43306,900
Feb 12, 201967.5968.2967.1068.0067.91293,700
Feb 11, 201967.2667.2665.8666.8666.77220,600
Feb 08, 201967.1867.8366.2867.2467.15245,900
Feb 07, 201966.6468.2866.5667.2967.20217,500
Feb 06, 201966.9767.2166.2267.1167.02202,600
Feb 05, 201966.9367.9666.7367.2767.18182,400
Feb 04, 201965.8966.9464.8566.7866.69207,100
Feb 01, 201966.7566.7564.7465.6165.52247,800
Jan 31, 201966.9367.2066.0866.7966.70331,200
Jan 30, 201966.8867.8765.7166.9466.85213,200
Jan 29, 201966.9167.3665.6466.8866.79195,300
Jan 28, 201966.6967.3066.0566.9266.83187,900
Jan 25, 201964.8867.3864.6667.2467.15375,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...