Mail

DDS - Dillard's, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	284.46	290.86	283.10	287.57	287.57	91,600
25 May 2023	287.44	288.46	278.79	284.33	284.33	128,500
24 May 2023	289.00	295.21	285.30	288.41	288.41	166,000
23 May 2023	287.05	293.02	281.56	281.69	281.69	178,900
22 May 2023	285.08	299.71	284.42	288.72	288.72	336,800
19 May 2023	291.60	293.53	275.47	278.00	278.00	182,200
18 May 2023	296.25	297.54	287.45	292.93	292.93	107,500
17 May 2023	282.92	296.16	282.92	294.81	294.81	177,300
16 May 2023	288.51	290.45	278.62	279.59	279.59	133,700
15 May 2023	285.60	292.20	284.34	291.29	291.29	145,600
12 May 2023	281.39	287.72	281.39	283.73	283.73	195,400
11 May 2023	279.50	293.85	274.71	283.18	283.18	329,100
10 May 2023	290.41	292.30	279.41	282.51	282.51	247,500
09 May 2023	285.37	289.47	282.23	288.10	288.10	191,800
08 May 2023	297.80	299.28	287.38	290.68	290.68	186,000
05 May 2023	286.84	297.62	286.84	297.03	297.03	202,000
04 May 2023	286.09	287.01	280.74	283.96	283.96	271,400
03 May 2023	296.16	297.49	288.02	288.08	288.08	197,600
02 May 2023	291.88	295.79	287.25	294.07	294.07	175,100
01 May 2023	295.75	300.50	293.72	293.89	293.89	154,900
28 Apr 2023	296.01	302.44	296.00	298.39	298.39	95,500
27 Apr 2023	299.61	302.04	294.69	297.66	297.66	121,200
26 Apr 2023	297.52	301.23	295.43	298.17	298.17	154,000
25 Apr 2023	309.09	309.60	297.64	297.64	297.64	161,300
24 Apr 2023	313.10	313.38	309.61	312.06	312.06	101,000
21 Apr 2023	316.20	316.20	311.25	313.07	313.07	81,800
20 Apr 2023	312.00	322.92	310.95	313.91	313.91	114,200
19 Apr 2023	301.97	313.23	299.73	313.14	313.14	146,100
18 Apr 2023	304.94	306.58	299.96	306.50	306.50	126,400
17 Apr 2023	302.00	304.71	298.58	304.18	304.18	152,800
14 Apr 2023	300.74	305.93	296.50	299.84	299.84	153,500
13 Apr 2023	297.09	302.09	292.86	297.40	297.40	168,700
12 Apr 2023	305.32	307.10	295.18	295.25	295.25	205,300
11 Apr 2023	310.61	313.30	300.74	303.31	303.31	191,000
10 Apr 2023	299.12	314.40	299.12	307.75	307.75	202,100
06 Apr 2023	301.34	302.77	298.61	299.11	299.11	131,400
05 Apr 2023	305.00	306.99	298.84	301.90	301.90	158,000
04 Apr 2023	314.32	316.62	306.16	308.25	308.25	118,800
03 Apr 2023	309.25	313.11	304.50	310.87	310.87	171,800
31 Mar 2023	300.63	308.56	300.24	307.68	307.68	114,800
30 Mar 2023	304.72	304.72	298.24	298.36	298.36	122,100
30 Mar 2023	0.2 Dividend
29 Mar 2023	298.81	301.90	293.42	300.33	300.13	165,600
28 Mar 2023	300.64	307.47	298.99	299.37	299.17	144,800
27 Mar 2023	303.69	303.69	288.62	300.26	300.06	145,400
24 Mar 2023	301.53	304.06	295.80	301.95	301.75	120,100
23 Mar 2023	310.75	314.19	299.97	305.11	304.91	140,700
22 Mar 2023	323.84	326.10	306.82	306.84	306.64	149,400
21 Mar 2023	330.02	335.32	321.76	321.85	321.64	132,100
20 Mar 2023	319.56	329.77	318.36	321.32	321.11	98,900
17 Mar 2023	322.10	325.35	317.44	317.44	317.23	177,700
16 Mar 2023	322.38	331.58	320.83	325.45	325.23	139,500
15 Mar 2023	326.16	331.01	319.77	327.64	327.42	157,800
14 Mar 2023	344.91	346.56	327.51	332.30	332.08	147,200
13 Mar 2023	327.60	341.82	326.07	336.16	335.94	209,000
10 Mar 2023	338.44	344.08	332.50	335.82	335.60	110,300
09 Mar 2023	353.65	355.00	338.04	340.13	339.90	163,800
08 Mar 2023	356.32	358.40	349.48	355.50	355.26	96,900
07 Mar 2023	356.19	364.00	353.01	354.42	354.18	157,700
06 Mar 2023	364.00	364.84	351.06	352.83	352.60	108,600
03 Mar 2023	357.40	362.04	350.05	360.88	360.64	94,400
02 Mar 2023	358.76	363.24	352.54	355.63	355.39	108,700
01 Mar 2023	352.00	361.71	350.97	354.87	354.63	210,500
28 Feb 2023	358.71	364.08	356.32	356.41	356.17	150,900
27 Feb 2023	359.00	362.74	352.16	356.86	356.62	171,500
24 Feb 2023	336.51	358.98	335.59	352.41	352.18	216,400
23 Feb 2023	344.66	357.60	336.24	341.09	340.86	200,800
22 Feb 2023	335.46	346.94	333.50	345.61	345.38	231,300
21 Feb 2023	391.67	395.00	331.44	337.01	336.79	475,100
17 Feb 2023	399.97	408.56	395.89	406.65	406.38	117,400
16 Feb 2023	397.26	404.22	396.06	397.74	397.48	88,200
15 Feb 2023	393.66	406.02	390.60	403.07	402.80	92,900
14 Feb 2023	392.61	400.91	390.72	396.68	396.42	90,700
13 Feb 2023	390.00	397.03	387.65	395.97	395.71	81,300
10 Feb 2023	390.55	399.26	387.13	391.09	390.83	84,100
09 Feb 2023	399.00	406.00	392.78	393.97	393.71	78,000
08 Feb 2023	411.10	411.10	396.67	397.91	397.65	100,600
07 Feb 2023	410.86	417.86	401.50	415.36	415.08	97,400
06 Feb 2023	398.72	413.30	394.51	412.16	411.89	100,000
03 Feb 2023	404.48	416.30	402.33	402.33	402.06	140,600
02 Feb 2023	398.38	414.20	395.54	406.75	406.48	149,100
01 Feb 2023	391.77	400.37	383.36	394.56	394.30	127,300
31 Jan 2023	385.19	393.77	385.19	393.31	393.05	108,400
30 Jan 2023	377.00	390.91	377.00	386.49	386.23	128,700
27 Jan 2023	385.88	389.79	378.36	379.65	379.40	110,300
26 Jan 2023	383.10	385.87	374.56	385.49	385.23	84,600
25 Jan 2023	367.09	382.44	364.23	379.83	379.58	149,900
24 Jan 2023	371.57	373.16	367.09	368.51	368.26	88,600
23 Jan 2023	366.75	379.16	364.94	374.79	374.54	138,900
20 Jan 2023	372.90	372.90	360.81	367.01	366.77	138,000
19 Jan 2023	374.58	375.61	367.32	372.85	372.60	98,200
18 Jan 2023	382.19	385.88	370.27	377.19	376.94	117,200
17 Jan 2023	371.00	377.80	366.20	377.71	377.46	146,900
13 Jan 2023	365.29	376.36	363.43	373.67	373.42	131,200
12 Jan 2023	357.44	365.75	352.25	365.49	365.25	147,200
11 Jan 2023	336.35	361.31	336.35	356.32	356.08	199,300
10 Jan 2023	330.84	334.81	325.87	333.46	333.24	107,100
09 Jan 2023	330.54	331.11	321.44	326.98	326.76	140,400
06 Jan 2023	325.36	339.29	322.06	332.38	332.16	121,000
05 Jan 2023	321.12	328.13	318.31	323.78	323.56	107,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...