DDS - Dillard's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201868.6070.6568.6069.0069.00562,400
Feb 20, 201869.1569.6867.1468.5968.59679,800
Feb 16, 201870.0271.0568.5569.7769.77508,600
Feb 15, 201869.1071.0568.1270.0070.00781,500
Feb 14, 201864.0968.5363.9467.9467.94846,400
Feb 13, 201863.0765.0362.7864.7364.73483,100
Feb 12, 201864.6464.9961.8963.2263.22667,000
Feb 09, 201863.7265.0861.4264.3764.37706,000
Feb 08, 201864.3664.7262.6262.7562.75452,200
Feb 07, 201864.0866.2563.4564.3064.30553,600
Feb 06, 201859.0064.5459.0064.0864.08726,500
Feb 05, 201863.0465.1861.0461.1361.13710,900
Feb 02, 201865.2166.5863.6063.6863.68583,500
Feb 01, 201867.0867.7765.6666.1266.12424,100
Jan 31, 201867.1768.4866.3867.5667.56773,600
Jan 30, 201868.5569.5966.1966.5666.56594,400
Jan 29, 201868.6870.4168.2069.1169.11411,300
Jan 26, 201868.4569.4667.7569.1169.11388,500
Jan 25, 201869.6969.7267.5668.3568.35314,900
Jan 24, 201870.5970.6868.4869.3569.35426,000
Jan 23, 201870.2070.9169.1870.5570.55335,600
Jan 22, 201870.0571.0269.1770.6570.65581,300
Jan 19, 201869.7371.0069.3570.1670.16843,500
Jan 18, 201869.3769.8768.3969.5069.50540,200
Jan 17, 201868.7469.9367.8869.3769.37571,300
Jan 16, 201870.0771.3967.0267.8167.81710,900
Jan 12, 201866.8871.9366.1770.0070.001,381,600
Jan 11, 201863.9966.6663.4666.0066.00737,800
Jan 10, 201860.5663.9959.6163.4763.47749,500
Jan 09, 201860.6361.2659.2761.0861.08802,100
Jan 08, 201859.0361.2058.2460.0960.09949,900
Jan 05, 201857.1258.4656.7758.3558.35445,200
Jan 04, 201859.1359.7855.8857.2557.25865,200
Jan 03, 201860.9461.1858.2359.3859.38801,600
Jan 02, 201860.4261.8159.9760.6260.62797,600
Dec 29, 201760.9361.6659.9960.0560.05401,600
Dec 28, 201761.4161.9060.1960.8460.84412,600
Dec 28, 20170.1 Dividend
Dec 27, 201763.4463.8661.2061.6261.52303,000
Dec 26, 201762.2665.3262.2663.2563.15559,500
Dec 22, 201761.5662.8060.8562.1162.01396,500
Dec 21, 201761.2161.9060.3761.4161.31310,600
Dec 20, 201761.2361.4560.1560.7760.67278,300
Dec 19, 201760.8561.2059.8160.7660.66276,700
Dec 18, 201758.6961.4558.4260.8760.77589,500
Dec 15, 201757.1258.8556.8458.1458.05911,600
Dec 14, 201758.3958.8555.9957.0056.91609,100
Dec 13, 201757.0258.6356.8058.0557.96479,600
Dec 12, 201757.8558.5956.3957.1057.01541,700
Dec 11, 201759.0759.3057.2357.9857.89464,600
Dec 08, 201758.5759.0756.8058.7858.68682,300
Dec 07, 201759.2159.8857.7658.3458.25421,700
Dec 06, 201757.9259.9757.4058.6858.58429,300
Dec 05, 201759.0159.5856.5857.7557.66428,700
Dec 04, 201758.4660.7358.4658.9458.84760,000
Dec 01, 201760.3860.4456.4257.4057.311,155,500
Nov 30, 201763.7665.3359.9860.1060.001,271,100
Nov 29, 201757.9163.6257.5563.4463.341,603,400
Nov 28, 201755.0457.5354.5057.4557.36571,500
Nov 27, 201752.5355.3252.5355.0054.91856,700
Nov 24, 201753.0353.5752.2052.5352.44308,000
Nov 22, 201752.5853.9552.3152.6452.55366,300
Nov 21, 201754.0354.0352.2352.5352.44490,600
Nov 20, 201755.4555.9353.2954.1954.10433,600
Nov 17, 201756.2557.0054.7355.5855.49698,000
Nov 16, 201754.4256.0453.6955.6155.52381,600
Nov 15, 201753.1054.5052.7254.1754.08431,400
Nov 14, 201752.8554.9952.7653.8953.80498,500
Nov 13, 201757.4957.4953.5654.1854.09984,900
Nov 10, 201759.0060.1754.0457.2757.182,279,200
Nov 09, 201751.9457.5351.3357.2257.132,172,700
Nov 08, 201750.0651.4850.0551.0250.941,540,000
Nov 07, 201752.5353.0549.9150.4850.40850,300
Nov 06, 201751.5952.7351.2952.5352.44352,700
Nov 03, 201751.4152.5951.1951.5351.45480,400
Nov 02, 201752.0852.4551.0951.5951.51400,000
Nov 01, 201751.1253.0750.9051.4951.41487,700
Oct 31, 201751.2052.1550.6150.8050.72553,500
Oct 30, 201752.0752.4150.2051.0851.00551,900
Oct 27, 201751.2053.1650.9452.4752.38750,500
Oct 26, 201753.2154.8252.3854.3354.24458,400
Oct 25, 201753.4453.7652.3653.0052.91451,900
Oct 24, 201754.3855.5053.1753.2653.17420,800
Oct 23, 201754.1956.0354.0254.5354.44624,900
Oct 20, 201752.0053.9551.6753.8153.72581,800
Oct 19, 201751.0251.7650.4051.4051.32514,600
Oct 18, 201751.1752.3051.1651.1951.11488,700
Oct 17, 201751.1251.8850.8151.4451.36308,000
Oct 16, 201751.7552.5050.7651.1551.07763,600
Oct 13, 201751.9353.9851.7452.9152.82676,900
Oct 12, 201752.2052.3550.5951.8451.76439,800
Oct 11, 201751.7752.7351.7052.6752.58552,400
Oct 10, 201752.6553.3551.5351.8151.73326,500
Oct 09, 201753.3553.7351.7352.3952.30339,600
Oct 06, 201752.9253.4652.3553.3553.26465,800
Oct 05, 201753.3353.9952.8452.8552.76354,700
Oct 04, 201753.9954.1652.9553.2753.18388,300
Oct 03, 201753.1854.3052.4154.0954.00584,200
Oct 02, 201755.1455.8851.5753.6053.511,052,400
Sep 29, 201757.2557.2556.0556.0755.98378,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...