UK markets closed

Dillard's, Inc. (DDS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
301.95-3.16 (-1.04%)
At close: 04:00PM EDT
303.23 +1.28 (+0.42%)
After hours: 05:02PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023301.53304.06295.80301.95301.95120,100
23 Mar 2023310.75314.19299.97305.11305.11140,700
22 Mar 2023323.84326.10306.82306.84306.84149,400
21 Mar 2023330.02335.32321.76321.85321.85132,100
20 Mar 2023319.56329.77318.36321.32321.3298,900
17 Mar 2023322.10325.35317.44317.44317.44177,700
16 Mar 2023322.38331.58320.83325.45325.45139,500
15 Mar 2023326.16331.01319.77327.64327.64157,800
14 Mar 2023344.91346.56327.51332.30332.30147,200
13 Mar 2023327.60341.82326.07336.16336.16209,000
10 Mar 2023338.44344.08332.50335.82335.82110,300
09 Mar 2023353.65355.00338.04340.13340.13163,800
08 Mar 2023356.32358.40349.48355.50355.5096,900
07 Mar 2023356.19364.00353.01354.42354.42157,700
06 Mar 2023364.00364.84351.06352.83352.83108,600
03 Mar 2023357.40362.04350.05360.88360.8894,400
02 Mar 2023358.76363.24352.54355.63355.63108,700
01 Mar 2023352.00361.71350.97354.87354.87210,500
28 Feb 2023358.71364.08356.32356.41356.41150,900
27 Feb 2023359.00362.74352.16356.86356.86171,500
24 Feb 2023336.51358.98335.59352.41352.41216,400
23 Feb 2023344.66357.60336.24341.09341.09200,800
22 Feb 2023335.46346.94333.50345.61345.61231,300
21 Feb 2023391.67395.00331.44337.01337.01475,100
17 Feb 2023399.97408.56395.89406.65406.65117,400
16 Feb 2023397.26404.22396.06397.74397.7488,200
15 Feb 2023393.66406.02390.60403.07403.0792,900
14 Feb 2023392.61400.91390.72396.68396.6890,700
13 Feb 2023390.00397.03387.65395.97395.9781,300
10 Feb 2023390.55399.26387.13391.09391.0984,100
09 Feb 2023399.00406.00392.78393.97393.9778,000
08 Feb 2023411.10411.10396.67397.91397.91100,600
07 Feb 2023410.86417.86401.50415.36415.3697,400
06 Feb 2023398.72413.30394.51412.16412.16100,000
03 Feb 2023404.48416.30402.33402.33402.33140,600
02 Feb 2023398.38414.20395.54406.75406.75149,100
01 Feb 2023391.77400.37383.36394.56394.56127,300
31 Jan 2023385.19393.77385.19393.31393.31108,400
30 Jan 2023377.00390.91377.00386.49386.49128,700
27 Jan 2023385.88389.79378.36379.65379.65110,300
26 Jan 2023383.10385.87374.56385.49385.4984,600
25 Jan 2023367.09382.44364.23379.83379.83149,900
24 Jan 2023371.57373.16367.09368.51368.5188,600
23 Jan 2023366.75379.16364.94374.79374.79138,900
20 Jan 2023372.90372.90360.81367.01367.01138,000
19 Jan 2023374.58375.61367.32372.85372.8598,200
18 Jan 2023382.19385.88370.27377.19377.19117,200
17 Jan 2023371.00377.80366.20377.71377.71146,900
13 Jan 2023365.29376.36363.43373.67373.67131,200
12 Jan 2023357.44365.75352.25365.49365.49147,200
11 Jan 2023336.35361.31336.35356.32356.32199,300
10 Jan 2023330.84334.81325.87333.46333.46107,100
09 Jan 2023330.54331.11321.44326.98326.98140,400
06 Jan 2023325.36339.29322.06332.38332.38121,000
05 Jan 2023321.12328.13318.31323.78323.78107,300
04 Jan 2023323.71328.21317.39325.88325.88132,700
03 Jan 2023323.12325.30315.68318.07318.07153,700
30 Dec 2022319.33327.93314.01323.20323.20117,900
29 Dec 2022316.64323.08313.86320.03320.0389,800
29 Dec 20220.2 Dividend
28 Dec 2022324.00324.29308.27312.43312.2394,700
27 Dec 2022320.33326.25316.63324.89324.68124,900
23 Dec 2022310.60320.05309.67318.51318.3181,200
22 Dec 2022309.63312.29301.61311.43311.23104,400
21 Dec 2022310.46315.76307.12312.75312.55128,800
20 Dec 2022299.22310.75299.22305.09304.89121,800
19 Dec 2022299.69302.79293.32301.87301.68127,600
16 Dec 2022304.75307.15295.35299.18298.99172,800
15 Dec 2022309.91316.71302.37310.50310.30170,900
14 Dec 2022309.85316.00308.69314.82314.62132,100
14 Dec 202215 Dividend
13 Dec 2022341.36348.45325.56326.57311.37167,600
12 Dec 2022339.43339.43331.10332.18316.72181,700
09 Dec 2022349.31350.31336.84337.08321.39123,700
08 Dec 2022360.11361.86350.03352.32335.92110,400
07 Dec 2022353.56363.43348.53358.05341.3998,600
06 Dec 2022350.02357.68345.06357.28340.65113,000
05 Dec 2022355.66361.87347.84352.16335.77120,800
02 Dec 2022358.52363.17350.25357.18340.56100,800
01 Dec 2022357.09364.87353.91359.28342.56118,000
30 Nov 2022368.67368.67355.41359.70342.96167,000
29 Nov 2022364.77374.99363.00367.27350.18160,300
28 Nov 2022374.99376.92361.39362.36345.49148,100
25 Nov 2022371.94377.89368.31376.03358.5355,100
23 Nov 2022370.35377.43367.91373.67356.28111,400
22 Nov 2022369.67376.54361.83375.11357.65171,900
21 Nov 2022359.90365.98352.25363.53346.61222,800
18 Nov 2022376.25377.13356.50359.20342.48276,700
17 Nov 2022368.05373.58353.21363.61346.69159,700
16 Nov 2022367.40374.91361.80367.74350.62149,300
15 Nov 2022370.00390.80368.29383.03365.20186,500
14 Nov 2022352.08369.95350.26361.66344.83228,900
11 Nov 2022326.62359.00323.60353.65337.19314,500
10 Nov 2022353.00353.00316.88320.69305.76385,400
09 Nov 2022330.00330.00311.62313.30298.72182,200
08 Nov 2022332.07340.56328.10330.69315.30185,300
07 Nov 2022314.84331.79312.21325.12309.99214,100
04 Nov 2022319.99320.81306.72314.05299.4378,600
03 Nov 2022308.68325.50304.65313.10298.5394,900
02 Nov 2022331.52334.98308.04310.51296.06224,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...