UK markets closed

Dillard's, Inc. (DDS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
437.38+2.93 (+0.67%)
At close: 04:00PM EDT
437.38 0.00 (0.00%)
After hours: 04:08PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024435.83439.79427.21437.38437.38107,600
16 May 2024457.57460.22434.45434.45434.45153,600
15 May 2024458.76459.44446.32455.87455.87128,100
14 May 2024456.50458.83443.83458.75458.75137,800
13 May 2024430.82448.56430.82446.52446.5292,900
10 May 2024425.50433.05420.72423.01423.0171,800
09 May 2024422.12426.39416.45423.24423.2497,300
08 May 2024430.01430.01414.72423.47423.47104,700
07 May 2024451.44457.38434.26434.43434.43179,400
06 May 2024437.00449.06437.00448.55448.55159,800
03 May 2024441.07441.31429.00434.00434.0066,600
02 May 2024430.25434.82425.60431.30431.3053,500
01 May 2024438.57438.57421.59422.97422.97105,700
30 Apr 2024444.11447.18433.97437.99437.9986,500
29 Apr 2024449.00456.45444.23448.40448.4070,400
26 Apr 2024444.20452.51439.01448.97448.9768,600
25 Apr 2024443.04446.90435.79445.43445.4376,900
24 Apr 2024443.59449.56439.33449.27449.27102,600
23 Apr 2024420.00448.10418.60444.10444.10112,200
22 Apr 2024411.15419.35408.84417.21417.2184,800
19 Apr 2024400.04411.69400.04408.43408.4376,800
18 Apr 2024410.36412.33401.20401.81401.8192,900
17 Apr 2024418.65418.65406.16407.52407.5298,600
16 Apr 2024403.53416.54398.82414.38414.38113,900
15 Apr 2024415.84416.20397.17402.11402.1197,700
12 Apr 2024419.65419.65405.50410.59410.5981,000
11 Apr 2024423.71427.84412.89421.32421.3294,200
10 Apr 2024420.39421.19410.05420.86420.8696,600
09 Apr 2024438.83442.00421.16423.39423.39106,000
08 Apr 2024427.75443.02427.75440.57440.5793,000
05 Apr 2024415.90428.59415.00426.45426.4599,900
04 Apr 2024429.86433.80415.40416.33416.3383,300
03 Apr 2024444.00453.15429.13429.13429.13100,300
02 Apr 2024456.50457.64441.80448.72448.7294,100
01 Apr 2024472.50476.48466.71475.54475.5495,000
28 Mar 2024460.20473.52459.34471.64471.6491,900
27 Mar 2024445.53459.94443.63458.05458.0598,600
27 Mar 20240.25 Dividend
26 Mar 2024446.80448.94441.93441.93441.6864,400
25 Mar 2024449.24450.10440.68441.27441.0262,200
22 Mar 2024454.34455.16444.91447.21446.9668,600
21 Mar 2024440.76459.00440.76456.19455.9366,900
20 Mar 2024434.86441.50429.43439.66439.4166,000
19 Mar 2024422.43438.58422.43436.02435.7784,000
18 Mar 2024429.96430.33419.64425.95425.7181,000
15 Mar 2024437.36442.43424.07426.91426.67146,100
14 Mar 2024439.84444.24435.30438.24437.99122,400
13 Mar 2024427.18442.63425.73442.63442.3895,800
12 Mar 2024406.70424.02406.53423.98423.74123,400
11 Mar 2024407.69408.33399.58407.29407.0681,800
08 Mar 2024400.25407.14396.66405.47405.24100,900
07 Mar 2024406.68409.08394.45396.98396.76112,200
06 Mar 2024407.67407.67392.83395.10394.88120,700
05 Mar 2024410.00413.83404.83406.80406.57108,800
04 Mar 2024413.94422.24411.63413.52413.29102,000
01 Mar 2024416.68417.04408.74411.54411.31106,700
29 Feb 2024421.73422.89403.49414.73414.50131,200
28 Feb 2024429.13432.10417.11417.41417.17132,300
27 Feb 2024442.00447.35433.48435.73435.48161,200
26 Feb 2024431.25437.01426.34433.63433.38102,500
23 Feb 2024425.79433.60425.79430.33430.0961,000
22 Feb 2024422.95434.50422.74429.37429.1397,400
21 Feb 2024430.22434.42420.33421.44421.20137,900
20 Feb 2024415.98427.66415.98425.48425.24104,800
16 Feb 2024419.75426.25419.25423.11422.8778,100
15 Feb 2024405.96424.83405.96423.64423.40101,200
14 Feb 2024407.16407.78397.36402.19401.96103,400
13 Feb 2024409.30412.38403.00404.93404.7082,900
12 Feb 2024409.94429.15409.94424.89424.6595,800
09 Feb 2024396.58410.15392.60409.86409.6382,700
08 Feb 2024383.49395.41382.22395.12394.9077,100
07 Feb 2024381.19383.95376.36381.80381.5872,200
06 Feb 2024383.58388.37380.31383.36383.1487,100
05 Feb 2024383.93387.17377.00382.14381.9289,100
02 Feb 2024388.71397.20385.35391.56391.3460,900
01 Feb 2024388.81395.37382.31393.28393.0681,800
31 Jan 2024394.94397.66384.60387.27387.0589,300
30 Jan 2024396.86399.31395.41397.77397.5454,300
29 Jan 2024401.89403.17393.62400.25400.0254,500
26 Jan 2024400.58404.67399.56403.29403.0656,800
25 Jan 2024398.15402.44396.44398.63398.4062,000
24 Jan 2024393.24394.74388.00391.97391.7557,100
23 Jan 2024399.43402.08387.70388.85388.6370,400
22 Jan 2024381.68396.49379.94395.69395.4771,700
19 Jan 2024383.24383.24373.70380.51380.2977,300
18 Jan 2024383.33383.52376.06383.00382.7871,500
17 Jan 2024379.91384.74375.00384.06383.8463,400
16 Jan 2024383.71387.68377.99383.18382.96100,200
12 Jan 2024391.34392.13382.39385.44385.2285,100
11 Jan 2024395.64397.00380.01387.03386.81142,300
10 Jan 2024397.90401.03391.70395.64395.42129,500
09 Jan 2024400.44400.68391.99398.00397.7791,800
08 Jan 2024376.21402.22376.21402.00401.77112,600
05 Jan 2024370.17383.46370.01372.74372.5397,400
04 Jan 2024381.44381.44371.71372.37372.1698,200
03 Jan 2024400.73400.73380.84381.44381.22126,600
02 Jan 2024401.02407.31392.35405.60405.37108,700
29 Dec 2023406.10409.14402.94403.65403.4260,700
28 Dec 2023406.32410.53405.18407.80407.5777,600
28 Dec 20230.25 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...