DDS - Dillard's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201877.0378.8176.8478.0178.01586,943
Sep 20, 201878.6878.7675.2576.9976.99550,200
Sep 19, 201878.3680.3978.0178.7878.78390,400
Sep 18, 201876.8078.8276.5278.3378.33374,000
Sep 17, 201877.8477.8575.5076.4776.47333,300
Sep 14, 201875.2079.4474.4777.4477.44637,600
Sep 13, 201876.2376.3874.8575.1475.14376,900
Sep 12, 201877.0477.6175.0976.1976.19329,100
Sep 11, 201874.9276.9374.4176.7076.70407,700
Sep 10, 201873.7077.8273.7075.2075.20942,800
Sep 07, 201875.3777.1472.7673.4873.48698,000
Sep 06, 201876.1878.2675.1475.4275.42476,200
Sep 05, 201878.7679.3575.6976.2276.22461,800
Sep 04, 201878.5279.6977.5379.1379.13549,700
Aug 31, 201876.9378.9476.9378.5878.58427,700
Aug 30, 201876.2277.8076.2277.5877.58320,800
Aug 29, 201877.0577.2075.0976.6976.69301,900
Aug 28, 201875.9477.4074.9076.9076.90374,200
Aug 27, 201874.7476.3574.5075.5675.56353,700
Aug 24, 201877.6078.0174.9675.0575.05608,300
Aug 23, 201877.9278.6876.1777.8077.80469,900
Aug 22, 201877.3678.6176.4776.9076.90489,100
Aug 21, 201877.3079.0375.6377.1777.17785,600
Aug 20, 201873.1477.4372.7477.1477.14738,600
Aug 17, 201876.0177.0173.0574.5774.571,058,200
Aug 16, 201880.0681.1869.8875.8075.804,989,900
Aug 15, 201890.8590.8582.3082.9882.98912,000
Aug 14, 201889.2794.0389.1993.0593.05659,300
Aug 13, 201886.8689.6986.0689.4489.44507,800
Aug 10, 201888.0088.0085.3685.8385.83435,500
Aug 09, 201882.8088.6082.8088.1788.17515,400
Aug 08, 201884.7188.4884.2484.2984.29941,400
Aug 07, 201881.8982.3880.3081.7981.79319,700
Aug 06, 201880.4782.4479.8681.6881.68441,000
Aug 03, 201880.7382.5579.5180.4480.44347,300
Aug 02, 201879.0280.9178.2380.4280.42321,700
Aug 01, 201880.1181.3877.8979.3079.30422,700
Jul 31, 201881.9382.2780.1580.2780.27441,900
Jul 30, 201880.2383.0280.1881.9981.99348,300
Jul 27, 201882.0883.0480.1980.4580.45341,900
Jul 26, 201883.1085.0081.0981.8581.85259,100
Jul 25, 201881.8983.3881.7482.6282.62248,100
Jul 24, 201884.4685.3481.4981.9581.95341,500
Jul 23, 201884.4185.2183.2284.0284.02416,200
Jul 20, 201884.5885.7183.9784.5284.52318,600
Jul 19, 201885.1086.1183.0984.8784.87407,800
Jul 18, 201885.8386.6384.6286.0386.03348,100
Jul 17, 201885.3086.4184.1485.6285.62337,900
Jul 16, 201885.8186.4383.8185.6285.62382,900
Jul 13, 201885.4887.4385.4585.5785.57162,900
Jul 12, 201887.3888.0783.8185.6185.61445,700
Jul 11, 201887.6288.4586.1587.2787.27233,000
Jul 10, 201888.7089.9787.3587.8287.82229,900
Jul 09, 201891.5992.0587.6389.1989.19340,400
Jul 06, 201891.0991.7089.9490.9090.90324,100
Jul 05, 201893.5493.5490.2891.2591.25322,400
Jul 03, 201892.8193.3891.8092.5692.56220,400
Jul 02, 201894.0094.7790.5292.3892.38460,600
Jun 29, 201897.5097.7894.2994.5094.50466,800
Jun 28, 201895.8398.3695.5896.7996.79393,100
Jun 28, 20180.1 Dividend
Jun 27, 201895.2297.8792.0096.0295.92337,100
Jun 26, 201891.9095.2091.9094.7494.64322,200
Jun 25, 201894.6195.6991.4191.8191.71567,300
Jun 22, 201898.1698.2093.6794.6094.50520,400
Jun 21, 201896.4298.7595.7597.5197.41409,000
Jun 20, 201893.3197.5092.1396.8596.75525,500
Jun 19, 201889.8292.0589.3591.9091.80383,400
Jun 18, 201890.1592.1289.6890.5490.45320,900
Jun 15, 201888.7691.8588.2990.8890.79658,900
Jun 14, 201891.8891.8887.8488.9388.84742,500
Jun 13, 201896.4298.0692.0392.0991.99572,500
Jun 12, 201895.7197.1494.6297.0096.90588,900
Jun 11, 201894.6096.4794.2195.0094.90401,500
Jun 08, 201892.9994.4391.7093.8493.74341,800
Jun 07, 201892.2494.1391.8592.9292.82436,900
Jun 06, 201891.5893.0089.7991.5591.45557,000
Jun 05, 201888.0393.5886.9491.5991.49943,100
Jun 04, 201883.6688.2283.5487.8587.76691,600
Jun 01, 201882.2583.6081.4983.0482.95334,700
May 31, 201882.7283.7780.5881.4381.35404,500
May 30, 201881.6883.4181.1182.6182.52524,300
May 29, 201877.9482.1877.6381.2481.16617,000
May 25, 201878.3779.3677.2778.3478.26482,600
May 24, 201876.9979.2976.9478.3878.30377,000
May 23, 201874.4977.5074.2077.3377.25508,300
May 22, 201880.0880.9574.5674.8074.72965,100
May 21, 201880.8784.2479.5979.8779.791,185,900
May 18, 201876.6077.9774.7977.3777.29695,800
May 17, 201876.1478.4972.2876.5376.451,710,200
May 16, 201875.4975.6869.5872.0071.931,147,700
May 15, 201871.8873.4371.1073.1873.10527,800
May 14, 201871.9273.3971.0372.2572.17786,400
May 11, 201869.8671.6068.7670.8370.76416,000
May 10, 201868.7970.2366.6769.9469.87413,600
May 09, 201868.2169.8767.3668.9268.85613,400
May 08, 201870.3770.7967.4468.2168.14522,900
May 07, 201872.8472.8468.3370.1070.03734,700
May 04, 201873.8174.0872.2473.0172.93362,200
May 03, 201875.0975.6373.4374.0673.98264,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...