UK markets closed

Dillard's, Inc. (DDS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
471.64+13.59 (+2.97%)
At close: 04:00PM EDT
472.50 +0.86 (+0.18%)
After hours: 06:53PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Dec 2023404.79409.02403.26406.67406.1979,800
26 Dec 2023397.97404.67396.34402.42401.9577,900
22 Dec 2023391.29398.10389.12394.57394.1077,800
21 Dec 2023392.26396.75388.61393.78393.3280,800
20 Dec 2023393.55402.80387.61388.49388.03138,100
19 Dec 2023393.00402.19393.00394.63394.16129,200
18 Dec 2023395.23399.98382.49388.87388.41144,000
15 Dec 2023389.86406.46384.43396.56396.09150,500
14 Dec 2023371.57388.24366.69387.80387.34166,700
14 Dec 202320 Dividend
13 Dec 2023377.80387.63370.26387.04366.61172,600
12 Dec 2023381.28382.99369.27377.09357.18163,000
11 Dec 2023372.76382.96369.55380.65360.55175,100
08 Dec 2023362.02374.67362.02364.83345.5778,000
07 Dec 2023360.88366.65359.58363.15343.9890,200
06 Dec 2023360.76368.50358.79360.58341.5497,500
05 Dec 2023365.83374.98356.63358.22339.31118,200
04 Dec 2023362.52368.67360.72368.13348.7096,000
01 Dec 2023346.08365.78344.01362.51343.37115,900
30 Nov 2023352.37355.59346.01347.09328.7781,700
29 Nov 2023347.17357.58346.07350.55332.04118,200
28 Nov 2023341.30348.19340.07343.36325.2391,100
27 Nov 2023344.05348.69339.31340.73322.7496,700
24 Nov 2023342.30349.48342.30348.57330.1747,100
22 Nov 2023344.03347.99338.14339.98322.0378,100
21 Nov 2023340.12347.96337.01342.55324.47116,300
20 Nov 2023337.23345.37335.11343.70325.55141,900
17 Nov 2023327.50339.83326.55338.78320.89147,300
16 Nov 2023326.21328.54314.57314.71298.1098,100
15 Nov 2023318.22332.41317.56330.27312.83151,600
14 Nov 2023309.87323.33309.87314.98298.35146,400
13 Nov 2023292.92302.00288.69298.59282.83153,700
10 Nov 2023292.50297.16286.39292.38276.94121,400
09 Nov 2023305.01309.44291.81291.86276.45182,900
08 Nov 2023313.25315.21306.93308.44292.16145,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...