DDS - Dillard's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202022.3823.9722.3823.7423.74579,200
Jul 09, 202024.1524.2722.5322.6622.66567,200
Jul 08, 202023.5024.6222.7424.4224.42657,800
Jul 07, 202023.9724.1723.3823.4123.41486,600
Jul 06, 202024.9925.0423.5824.2824.28527,600
Jul 02, 202025.5025.6923.9724.4124.41531,900
Jul 01, 202025.9126.5724.4124.8524.85686,600
Jun 30, 202025.7026.3724.8325.7925.79575,900
Jun 29, 202024.8126.5924.3026.1526.15574,500
Jun 29, 20200.15 Dividend
Jun 26, 202025.7225.7223.3424.5024.351,229,900
Jun 25, 202025.1125.8924.2624.8424.69629,700
Jun 24, 202026.2926.2924.5425.4225.261,141,200
Jun 23, 202026.7026.7024.9425.9225.761,084,400
Jun 22, 202026.2026.9625.6525.9725.81744,400
Jun 19, 202027.8628.2525.3026.3426.182,993,800
Jun 18, 202026.8828.4926.4227.5327.36684,800
Jun 17, 202028.9428.9427.3327.5027.33857,500
Jun 16, 202030.2530.4927.2129.2929.111,393,000
Jun 15, 202027.5427.5425.9326.9026.742,209,200
Jun 12, 202029.0930.2327.0829.8929.71943,600
Jun 11, 202028.5529.7226.9827.3327.161,029,300
Jun 10, 202034.2634.5831.3631.4531.26991,600
Jun 09, 202036.4237.2634.8734.9434.73655,600
Jun 08, 202039.1039.2636.6437.4937.261,884,000
Jun 05, 202037.3138.9036.2036.8936.661,368,400
Jun 04, 202033.8234.6632.7933.5333.321,093,800
Jun 03, 202032.4234.6732.1034.0333.82897,700
Jun 02, 202029.7231.5829.0731.5431.35429,400
Jun 01, 202029.6331.1528.9929.1528.97605,800
May 29, 202029.5230.6928.5230.0129.83745,300
May 28, 202032.7132.7930.1130.3530.16646,100
May 27, 202030.8733.2630.8731.9031.70849,200
May 26, 202028.2630.5928.2630.1830.00925,700
May 22, 202027.3628.3826.5127.1827.01587,400
May 21, 202026.1028.4126.1027.6127.44633,800
May 20, 202026.1127.4425.3926.2826.12747,300
May 19, 202026.5027.5024.7925.2825.13893,500
May 18, 202027.2827.6025.0526.4826.321,161,200
May 15, 202023.2727.0422.7325.8525.692,171,900
May 14, 202023.2323.4221.5023.0822.941,203,700
May 13, 202025.2425.2923.7824.0323.88503,000
May 12, 202027.6027.6925.1125.2225.07746,500
May 11, 202027.5627.5625.6826.9626.79545,600
May 08, 202027.1728.4126.9928.2628.09543,900
May 07, 202025.9727.0125.8426.0325.87350,600
May 06, 202026.2826.7225.3125.7725.61293,400
May 05, 202028.6029.4125.8325.9725.81371,600
May 04, 202027.2928.0226.2427.2827.11566,400
May 01, 202028.2828.8027.0128.3628.19565,400
Apr 30, 202027.8830.3927.8029.4829.30703,500
Apr 29, 202032.4933.0130.2730.4530.26947,000
Apr 28, 202029.9531.8428.5931.1530.961,436,000
Apr 27, 202026.1129.6726.1128.2928.12920,200
Apr 24, 202025.5826.5124.3826.0625.90698,400
Apr 23, 202022.5525.9922.5525.6425.481,281,200
Apr 22, 202025.7126.5022.1822.5022.361,477,000
Apr 21, 202023.6226.4422.8825.7625.60596,200
Apr 20, 202026.4627.0924.5224.6624.51937,800
Apr 17, 202027.7629.8727.1927.4927.32907,000
Apr 16, 202027.3027.9225.1125.6325.47760,200
Apr 15, 202028.6428.6426.8527.1626.99676,100
Apr 14, 202031.8232.4929.0729.8429.66577,700
Apr 13, 202033.2534.1029.9131.0030.81427,500
Apr 09, 202034.6436.4832.9933.2533.05605,300
Apr 08, 202035.9535.9532.8733.2433.04570,500
Apr 07, 202036.3337.9834.4034.9034.69758,200
Apr 06, 202025.6834.8125.6633.0332.83865,200
Apr 03, 202025.6025.7422.5023.8723.721,199,700
Apr 02, 202027.6629.5025.5525.6525.49601,400
Apr 01, 202035.1436.6527.0227.9427.77902,800
Mar 31, 202040.4041.2536.3636.9536.72399,700
Mar 30, 202039.8643.4837.6641.1840.93276,200
Mar 30, 20200.15 Dividend
Mar 27, 202040.2441.4639.8540.0239.63346,200
Mar 26, 202045.0747.1841.2741.9041.49727,000
Mar 25, 202050.0050.0043.5444.7844.34619,400
Mar 24, 202038.0247.2237.7147.0746.61442,900
Mar 23, 202041.7642.8934.6035.5735.22675,700
Mar 20, 202045.6047.5041.1841.9241.51862,800
Mar 19, 202040.0053.3140.0044.6244.18778,500
Mar 18, 202034.4642.1834.0739.8439.45507,000
Mar 17, 202035.6941.1433.2837.1036.73525,500
Mar 16, 202038.7838.7834.8534.8634.52551,400
Mar 13, 202040.0943.8838.8143.7343.30431,000
Mar 12, 202040.0941.3636.9438.7038.32472,700
Mar 11, 202046.6846.6842.9143.7643.33447,900
Mar 10, 202050.9050.9545.9347.8047.33464,000
Mar 09, 202047.8151.9243.6648.7848.30650,500
Mar 06, 202050.8552.1848.9851.1550.65431,800
Mar 05, 202055.3856.3350.9251.3950.88479,100
Mar 04, 202059.1759.9256.3556.7656.20229,200
Mar 03, 202058.1359.7556.7958.3157.74361,500
Mar 02, 202056.8758.0755.0257.7357.16346,600
Feb 28, 202051.9556.3951.9556.2955.74465,800
Feb 27, 202057.3957.4953.6353.7453.21481,100
Feb 26, 202057.8060.6057.2858.7858.20794,000
Feb 25, 202057.6561.7256.5257.0256.461,237,800
Feb 24, 202060.3261.3957.6257.7857.21464,400
Feb 21, 202064.6064.6062.1462.2461.63228,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...