UK markets closed

Dillard's, Inc. (DDS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
407.45-2.23 (-0.54%)
At close: 04:00PM EDT
408.28 +0.83 (+0.20%)
After hours: 05:29PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024412.46413.86401.32407.45407.45102,400
25 Jul 2024402.59411.30399.22409.68409.68129,100
24 Jul 2024408.04412.31404.90405.28405.28128,300
23 Jul 2024402.51414.52402.00412.06412.06107,700
22 Jul 2024396.10400.88393.20400.06400.06115,400
19 Jul 2024400.10405.55391.57394.72394.72119,000
18 Jul 2024412.10418.43398.00400.53400.53130,100
17 Jul 2024424.04424.69412.58412.79412.79140,700
16 Jul 2024427.60440.61422.00425.24425.24140,600
15 Jul 2024461.60462.92423.71423.75423.75163,600
12 Jul 2024470.42472.42466.88468.58468.58113,300
11 Jul 2024450.00471.18449.97467.83467.83121,500
10 Jul 2024438.61446.85436.97445.15445.1581,200
09 Jul 2024432.36437.46431.00435.00435.00102,900
08 Jul 2024431.95440.10429.38432.36432.3688,500
05 Jul 2024429.88434.79426.24430.52430.5297,400
03 Jul 2024428.33434.28425.97431.13431.13128,900
02 Jul 2024428.59433.84424.22425.63425.63105,800
01 Jul 2024441.88442.99422.79427.82427.82138,500
28 Jun 2024434.00442.99434.00440.39440.39506,800
28 Jun 20240.25 Dividend
27 Jun 2024425.86434.63422.35431.82431.57104,000
26 Jun 2024432.07443.94429.27429.27429.02115,200
25 Jun 2024435.98436.63427.80433.65433.4065,800
24 Jun 2024425.82438.82425.00435.27435.02110,900
21 Jun 2024427.31432.54420.31422.05421.81114,500
20 Jun 2024423.23433.11423.23427.66427.4152,700
18 Jun 2024424.26426.11418.77425.87425.6261,100
17 Jun 2024417.34425.64414.37425.64425.3983,000
14 Jun 2024415.00417.53412.00415.14414.9072,800
13 Jun 2024420.97424.25416.40418.03417.7966,200
12 Jun 2024427.77438.76424.73425.00424.7569,100
11 Jun 2024420.55426.67417.43418.46418.2265,700
10 Jun 2024424.70432.01420.53424.09423.8492,000
07 Jun 2024424.64431.54424.64429.44429.1967,100
06 Jun 2024432.00435.00426.43428.17427.9261,300
05 Jun 2024435.13438.32425.50435.06434.8165,500
04 Jun 2024426.59433.47424.11432.24431.9988,200
03 Jun 2024449.15450.10432.22433.12432.8794,200
31 May 2024445.76449.31442.51447.35447.0979,900
30 May 2024442.29447.42437.78445.15444.8995,700
29 May 2024447.02451.30444.98445.54445.2849,200
28 May 2024445.26453.59442.80451.37451.1181,200
24 May 2024452.35453.61445.65446.70446.4476,000
23 May 2024436.81453.72428.79443.35443.09115,800
22 May 2024442.52442.52430.20436.44436.1974,200
21 May 2024437.80446.27436.47444.86444.60100,500
20 May 2024440.83441.59435.59435.85435.6083,000
17 May 2024435.83439.79427.21437.38437.13107,600
16 May 2024457.57460.22434.45434.45434.20153,600
15 May 2024458.76459.44446.32455.87455.61128,100
14 May 2024456.50458.83443.83458.75458.48137,800
13 May 2024430.82448.56430.82446.52446.2692,900
10 May 2024425.50433.05420.72423.01422.7771,800
09 May 2024422.12426.39416.45423.24422.9997,300
08 May 2024430.01430.01414.72423.47423.22104,700
07 May 2024451.44457.38434.26434.43434.18179,400
06 May 2024437.00449.06437.00448.55448.29159,800
03 May 2024441.07441.31429.00434.00433.7566,600
02 May 2024430.25434.82425.60431.30431.0553,500
01 May 2024438.57438.57421.59422.97422.73105,700
30 Apr 2024444.11447.18433.97437.99437.7486,500
29 Apr 2024449.00456.45444.23448.40448.1470,400
26 Apr 2024444.20452.51439.01448.97448.7168,600
25 Apr 2024443.04446.90435.79445.43445.1776,900
24 Apr 2024443.59449.56439.33449.27449.01102,600
23 Apr 2024420.00448.10418.60444.10443.84112,200
22 Apr 2024411.15419.35408.84417.21416.9784,800
19 Apr 2024400.04411.69400.04408.43408.1976,800
18 Apr 2024410.36412.33401.20401.81401.5892,900
17 Apr 2024418.65418.65406.16407.52407.2898,600
16 Apr 2024403.53416.54398.82414.38414.14113,900
15 Apr 2024415.84416.20397.17402.11401.8897,700
12 Apr 2024419.65419.65405.50410.59410.3581,000
11 Apr 2024423.71427.84412.89421.32421.0894,200
10 Apr 2024420.39421.19410.05420.86420.6296,600
09 Apr 2024438.83442.00421.16423.39423.14106,000
08 Apr 2024427.75443.02427.75440.57440.3193,000
05 Apr 2024415.90428.59415.00426.45426.2099,900
04 Apr 2024429.86433.80415.40416.33416.0983,300
03 Apr 2024444.00453.15429.13429.13428.88100,300
02 Apr 2024456.50457.64441.80448.72448.4694,100
01 Apr 2024472.50476.48466.71475.54475.2695,000
28 Mar 2024460.20473.52459.34471.64471.3791,900
27 Mar 2024445.53459.94443.63458.05457.7898,600
27 Mar 20240.25 Dividend
26 Mar 2024446.80448.94441.93441.93441.4264,400
25 Mar 2024449.24450.10440.68441.27440.7762,200
22 Mar 2024454.34455.16444.91447.21446.7068,600
21 Mar 2024440.76459.00440.76456.19455.6766,900
20 Mar 2024434.86441.50429.43439.66439.1666,000
19 Mar 2024422.43438.58422.43436.02435.5284,000
18 Mar 2024429.96430.33419.64425.95425.4681,000
15 Mar 2024437.36442.43424.07426.91426.42146,100
14 Mar 2024439.84444.24435.30438.24437.74122,400
13 Mar 2024427.18442.63425.73442.63442.1295,800
12 Mar 2024406.70424.02406.53423.98423.49123,400
11 Mar 2024407.69408.33399.58407.29406.8281,800
08 Mar 2024400.25407.14396.66405.47405.01100,900
07 Mar 2024406.68409.08394.45396.98396.53112,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...