Advertisement
Advertisement
U.S. markets open in 7 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Dillard's, Inc. (DDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
231.26+1.94 (+0.85%)
At close: 04:00PM EST
231.26 0.00 (0.00%)
After hours: 07:27PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022225.32236.70222.69231.26231.26291,500
Jan 20, 2022243.56252.90227.55229.32229.32292,300
Jan 19, 2022242.39251.90241.21242.04242.04254,100
Jan 18, 2022247.78252.47238.65239.05239.05336,600
Jan 14, 2022247.00251.00242.60250.28250.28219,200
Jan 13, 2022256.70260.93247.05248.32248.32203,000
Jan 12, 2022253.30258.25248.80254.43254.43358,400
Jan 11, 2022230.95255.71227.02254.99254.99335,800
Jan 10, 2022230.00230.46221.26229.50229.50362,300
Jan 07, 2022252.21255.41232.78233.52233.52276,600
Jan 06, 2022248.00259.00240.69255.93255.93224,200
Jan 05, 2022261.36261.58243.97244.24244.24349,700
Jan 04, 2022250.62261.36249.99261.36261.36348,600
Jan 03, 2022247.47272.74244.00250.62250.62335,600
Dec 31, 2021249.99251.57243.98245.02245.02228,100
Dec 30, 2021254.59259.39248.80251.03251.03168,300
Dec 30, 20210.2 Dividend
Dec 29, 2021252.06260.98249.00254.38254.18102,800
Dec 28, 2021254.97258.48248.40251.84251.64125,400
Dec 27, 2021250.25261.14248.53256.17255.97154,500
Dec 23, 2021259.01259.01249.35249.69249.49140,700
Dec 22, 2021248.48259.83248.48256.09255.89202,000
Dec 21, 2021238.13251.34237.15250.69250.49287,400
Dec 20, 2021238.00239.49223.72231.57231.39359,400
Dec 17, 2021248.64249.02238.87244.76244.57377,800
Dec 16, 2021263.19267.85247.39248.92248.72222,300
Dec 15, 2021253.33263.96244.13260.10259.90274,600
Dec 14, 2021242.16257.25236.02254.22254.02282,000
Dec 13, 2021267.61267.74244.16244.90244.71491,700
Dec 10, 2021267.26271.32260.72267.61267.40144,600
Dec 09, 2021263.84270.74260.42264.62264.41194,700
Dec 08, 2021261.48268.54254.00266.48266.27207,700
Dec 07, 2021255.62266.56253.13255.22255.02223,100
Dec 06, 2021251.99261.59245.55246.11245.92269,500
Dec 03, 2021272.28272.74245.40250.78250.58305,300
Dec 02, 2021271.95280.21265.54272.72272.51244,700
Dec 01, 2021279.55289.15264.99272.18271.97458,400
Nov 30, 2021319.26321.05270.06273.90273.68712,700
Nov 29, 2021355.37359.16331.86339.92339.65239,300
Nov 26, 2021344.00346.36328.83340.77340.50273,500
Nov 26, 202115 Dividend
Nov 24, 2021398.00399.73369.42377.67362.38471,400
Nov 23, 2021376.13416.71366.00410.15393.55503,700
Nov 22, 2021367.32395.29361.57378.88363.55479,400
Nov 19, 2021372.00375.84354.75360.27345.69401,800
Nov 18, 2021359.10369.92355.75368.38353.47286,700
Nov 17, 2021360.35364.00342.23351.92337.68248,000
Nov 16, 2021340.44361.15340.44360.35345.77319,300
Nov 15, 2021332.78349.35332.37342.13328.28340,200
Nov 12, 2021326.43342.02315.37328.46315.17431,700
Nov 11, 2021312.57364.08303.75325.61312.43718,500
Nov 10, 2021306.25310.99292.14296.00284.02366,800
Nov 09, 2021297.47309.76295.34309.36296.84189,300
Nov 08, 2021305.00313.01295.30299.00286.90323,500
Nov 05, 2021293.15303.50287.77303.00290.74330,200
Nov 04, 2021283.96296.04282.65286.68275.08342,300
Nov 03, 2021257.83300.00257.83281.82270.41654,600
Nov 02, 2021235.99256.55234.83256.55246.17262,500
Nov 01, 2021234.80239.68232.02236.88227.29169,600
Oct 29, 2021226.46233.62226.46231.14221.79156,900
Oct 28, 2021223.13229.41221.40227.14217.95122,000
Oct 27, 2021235.10235.10221.48221.73212.76141,500
Oct 26, 2021235.48237.11229.96233.62224.16125,300
Oct 25, 2021227.00234.46222.08234.34224.86276,000
Oct 22, 2021220.65229.13220.00226.61217.44224,300
Oct 21, 2021220.41226.26220.34221.76212.78213,600
Oct 20, 2021216.83224.88216.83220.91211.97124,100
Oct 19, 2021222.87224.50217.52220.36211.44251,000
Oct 18, 2021205.98222.93205.98222.32213.32220,300
Oct 15, 2021204.79210.00204.15205.34197.03153,900
Oct 14, 2021205.00205.00200.92202.79194.58140,900
Oct 13, 2021201.50203.82199.04202.48194.29145,900
Oct 12, 2021200.14202.23197.07201.02192.88140,100
Oct 11, 2021199.47203.90197.74199.18191.12249,500
Oct 08, 2021200.13203.22198.62199.21191.15188,400
Oct 07, 2021196.29202.22195.36200.25192.15234,000
Oct 06, 2021186.95199.12186.46193.41185.58376,100
Oct 05, 2021185.98195.89184.12190.00182.31362,500
Oct 04, 2021174.08190.25173.90185.15177.66377,000
Oct 01, 2021172.65180.53167.03175.58168.47521,600
Sep 30, 2021196.01196.01172.00172.52165.54764,000
Sep 29, 2021202.71204.78197.83200.37192.26141,200
Sep 29, 20210.2 Dividend
Sep 28, 2021201.82206.47200.26202.46194.07247,700
Sep 27, 2021207.37210.88201.17203.85195.41217,300
Sep 24, 2021208.50214.00207.58207.89199.28150,600
Sep 23, 2021212.75217.57210.06210.06201.36215,400
Sep 22, 2021200.48212.72200.27209.99201.29261,100
Sep 21, 2021201.00203.55196.62199.63191.36253,000
Sep 20, 2021193.88200.60191.51199.50191.24279,700
Sep 17, 2021201.56206.10198.55199.93191.65802,200
Sep 16, 2021202.89209.59202.25202.54194.15249,200
Sep 15, 2021199.68206.81195.93203.31194.89209,100
Sep 14, 2021198.72202.94192.66200.79192.47273,700
Sep 13, 2021193.61201.59189.12199.14190.89312,800
Sep 10, 2021198.48202.46193.20193.40185.39358,200
Sep 09, 2021200.66200.83196.01196.49188.35307,700
Sep 08, 2021201.49202.30197.59199.50191.24206,200
Sep 07, 2021203.48208.21198.79202.03193.66239,000
Sep 03, 2021195.88202.43194.62201.80193.44198,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement