UK markets close in 1 hour 43 minutes

Dillard's, Inc. (DDS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
355.21-1.97 (-0.55%)
As of 09:47AM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022358.52362.01355.21355.21355.213,331
02 Dec 2022358.52363.17350.25357.18357.18100,800
01 Dec 2022357.09364.87353.91359.28359.28118,000
30 Nov 2022368.67368.67355.41359.70359.70167,000
29 Nov 2022364.77374.99363.00367.27367.27160,300
28 Nov 2022374.99376.92361.39362.36362.36148,100
25 Nov 2022371.94377.89368.31376.03376.0355,100
23 Nov 2022370.35377.43367.91373.67373.67111,400
22 Nov 2022369.67376.54361.83375.11375.11171,900
21 Nov 2022359.90365.98352.25363.53363.53222,800
18 Nov 2022376.25377.13356.50359.20359.20276,700
17 Nov 2022368.05373.58353.21363.61363.61159,700
16 Nov 2022367.40374.91361.80367.74367.74149,300
15 Nov 2022370.00390.80368.29383.03383.03186,500
14 Nov 2022352.08369.95350.26361.66361.66228,900
11 Nov 2022326.62359.00323.60353.65353.65314,500
10 Nov 2022353.00353.00316.88320.69320.69385,400
09 Nov 2022330.00330.00311.62313.30313.30182,200
08 Nov 2022332.07340.56328.10330.69330.69185,300
07 Nov 2022314.84331.79312.21325.12325.12214,100
04 Nov 2022319.99320.81306.72314.05314.0578,600
03 Nov 2022308.68325.50304.65313.10313.1094,900
02 Nov 2022331.52334.98308.04310.51310.51224,100
01 Nov 2022331.37336.80323.30331.69331.69109,800
31 Oct 2022321.41329.85319.46328.79328.79103,500
28 Oct 2022316.72327.70312.00325.11325.11117,900
27 Oct 2022322.74325.84316.95319.38319.3876,600
26 Oct 2022322.00335.25314.98321.27321.27153,700
25 Oct 2022322.85328.16319.91322.21322.21124,100
24 Oct 2022309.87319.94306.07319.91319.91118,700
21 Oct 2022300.49311.93299.80310.88310.8889,400
20 Oct 2022305.27311.32298.09298.32298.32106,700
19 Oct 2022307.06310.78299.86302.88302.8896,400
18 Oct 2022317.31322.19306.07310.36310.36174,100
17 Oct 2022288.80314.58288.80314.32314.32301,400
14 Oct 2022285.55287.01276.98280.87280.87127,800
13 Oct 2022270.00282.89263.86282.42282.42128,500
12 Oct 2022279.34280.20271.86276.55276.5591,100
11 Oct 2022281.88292.40275.66279.03279.03148,100
10 Oct 2022284.47288.29278.31282.88282.8895,400
07 Oct 2022270.10282.12269.35281.26281.26173,200
06 Oct 2022276.24280.81270.50274.11274.11126,300
05 Oct 2022290.62293.43279.68279.96279.96187,500
04 Oct 2022292.00295.88289.07295.73295.73112,500
03 Oct 2022278.35288.06275.04285.06285.06172,000
30 Sept 2022255.75279.27255.71272.76272.76209,400
29 Sept 2022264.19264.89254.49262.44262.44193,900
29 Sept 20220.2 Dividend
28 Sept 2022262.74272.83262.74268.62268.42160,100
27 Sept 2022272.42275.14258.81262.94262.74229,400
26 Sept 2022278.25284.99267.72268.02267.82142,900
23 Sept 2022280.93284.84271.77280.00279.79200,800
22 Sept 2022300.26300.26285.47286.76286.55113,600
21 Sept 2022298.71309.26296.54297.15296.93174,400
20 Sept 2022299.12299.54291.35296.26296.04121,100
19 Sept 2022282.74302.64282.74301.16300.94154,800
16 Sept 2022282.71291.24279.74287.30287.09176,200
15 Sept 2022284.06292.69283.64287.49287.28175,000
14 Sept 2022293.86293.86281.80287.57287.36146,300
13 Sept 2022297.73308.35290.14294.74294.52168,800
12 Sept 2022316.32319.92307.27312.79312.56137,200
09 Sept 2022306.85317.86303.61314.06313.83162,600
08 Sept 2022300.41305.61294.95303.29303.06143,700
07 Sept 2022293.17307.98292.00305.28305.05147,600
06 Sept 2022291.75296.66286.57294.78294.56177,000
02 Sept 2022292.85295.72283.75289.07288.85110,700
01 Sept 2022291.91291.91282.23289.27289.05160,200
31 Aug 2022297.90299.64292.42296.24296.02135,800
30 Aug 2022300.61306.75291.72297.94297.72142,900
29 Aug 2022298.86304.97296.49298.40298.18161,300
26 Aug 2022316.35316.35301.00301.62301.40177,800
25 Aug 2022305.78318.27305.50314.93314.7095,400
24 Aug 2022310.13316.12305.00307.22306.99163,400
23 Aug 2022311.11321.93309.93313.39313.16169,400
22 Aug 2022310.65318.79305.60307.89307.66196,400
19 Aug 2022326.67326.67316.07320.63320.39168,300
18 Aug 2022325.33330.90320.77330.02329.77149,800
17 Aug 2022324.54334.93319.37327.18326.94213,500
16 Aug 2022321.11337.66315.63327.00326.76346,800
15 Aug 2022305.80321.18304.24317.62317.38298,900
12 Aug 2022296.10304.17292.29301.60301.38296,300
11 Aug 2022289.00297.38272.27292.75292.53624,600
10 Aug 2022245.00259.95245.00248.56248.37228,900
09 Aug 2022256.99257.17236.79238.81238.63212,900
08 Aug 2022240.64260.63240.64258.59258.40245,400
05 Aug 2022236.97243.00236.00238.83238.65133,000
04 Aug 2022241.38242.03234.60238.38238.20120,100
03 Aug 2022238.26247.06235.49242.20242.02181,200
02 Aug 2022229.66238.76227.30233.18233.01154,100
01 Aug 2022225.20233.03223.72230.98230.81171,400
29 Jul 2022230.30233.41221.03227.35227.18160,000
28 Jul 2022231.00231.88223.64229.34229.17164,800
27 Jul 2022220.36231.11217.30229.93229.76181,000
26 Jul 2022216.29225.00214.23216.80216.64173,900
25 Jul 2022226.05228.04217.63226.02225.85170,800
22 Jul 2022230.10238.69221.88224.49224.32196,100
21 Jul 2022218.64230.75217.92230.10229.93240,400
20 Jul 2022214.31221.47207.44220.36220.20173,800
19 Jul 2022209.26218.98208.38215.03214.87207,300
18 Jul 2022204.34210.91203.20203.48203.33156,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...