UK markets closed

Dillard's, Inc. (DDS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
250.35-22.29 (-8.18%)
At close: 04:00PM EDT
262.86 +12.51 (+5.00%)
After hours: 07:21PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022269.00271.36244.33250.35250.35462,400
19 May 2022261.30280.13259.94272.64272.64312,300
18 May 2022308.00308.00266.60268.04268.04637,700
17 May 2022324.22335.00316.05323.89323.89220,500
16 May 2022327.71329.80315.64325.58325.58197,700
13 May 2022321.99329.76315.93323.69323.69265,100
12 May 2022300.00317.09296.46312.76312.76487,700
11 May 2022297.96305.26280.83283.14283.14228,200
10 May 2022308.54313.83291.45298.00298.00220,500
09 May 2022302.56322.98302.56308.74308.74215,400
06 May 2022312.88313.96300.12309.14309.14143,000
05 May 2022335.60340.53315.00317.33317.33191,200
04 May 2022320.93344.07320.60344.01344.01236,700
03 May 2022310.77327.27310.21319.69319.69252,700
02 May 2022304.04309.45298.54308.83308.83200,600
29 Apr 2022304.06311.81299.90303.81303.81310,200
28 Apr 2022293.39319.91293.39307.96307.96329,500
27 Apr 2022283.03295.61283.03295.00295.00297,300
26 Apr 2022283.84286.52278.63280.06280.06172,800
25 Apr 2022261.72289.74258.01287.49287.49357,300
22 Apr 2022291.99293.54264.65268.06268.06311,600
21 Apr 2022312.92312.92299.69303.28303.28165,900
20 Apr 2022309.25311.84299.35306.66306.66159,900
19 Apr 2022306.91311.60303.64305.92305.92154,000
18 Apr 2022295.11306.00294.27302.27302.27159,600
14 Apr 2022291.10300.82291.10296.89296.89149,300
13 Apr 2022282.00296.48280.62290.92290.92158,700
12 Apr 2022282.45292.17277.69282.14282.14148,800
11 Apr 2022274.50285.95271.72276.90276.90141,100
08 Apr 2022269.21285.02268.00276.23276.23180,000
07 Apr 2022254.74268.77252.00266.43266.43184,500
06 Apr 2022262.80263.38252.77255.05255.05193,700
05 Apr 2022274.73278.32264.90266.50266.5089,600
04 Apr 2022271.70281.40271.70273.69273.69131,700
01 Apr 2022271.21281.83267.50271.70271.70142,400
31 Mar 2022279.27281.46266.33268.39268.39146,600
30 Mar 2022283.86285.58276.31278.64278.64106,000
30 Mar 20220.2 Dividend
29 Mar 2022285.00287.93276.14286.87286.67143,800
28 Mar 2022270.00277.96262.51277.69277.50156,100
25 Mar 2022278.00279.98268.95272.17271.98149,900
24 Mar 2022274.12276.96266.88276.25276.06139,300
23 Mar 2022284.00288.00272.95273.80273.61142,900
22 Mar 2022289.14298.48281.54288.30288.10168,600
21 Mar 2022296.16303.15282.11285.41285.21324,100
18 Mar 2022278.31296.51272.62296.00295.79431,800
17 Mar 2022275.80280.30273.98278.86278.67137,600
16 Mar 2022270.00280.94265.01277.71277.52236,700
15 Mar 2022262.00267.24252.75265.85265.66199,400
14 Mar 2022268.14274.30255.08259.98259.80274,500
11 Mar 2022271.51273.82263.50269.73269.54159,400
10 Mar 2022262.13272.00254.77271.84271.65168,100
09 Mar 2022271.74274.09263.08267.00266.81180,500
08 Mar 2022256.92277.97253.56265.76265.57273,400
07 Mar 2022252.02255.25247.20253.68253.50411,400
04 Mar 2022260.80263.47250.00254.79254.61181,900
03 Mar 2022269.65269.65259.27265.68265.49196,100
02 Mar 2022250.74277.26250.58267.53267.34383,200
01 Mar 2022251.27255.88243.14244.23244.06352,000
28 Feb 2022262.15265.94247.40250.71250.54472,800
25 Feb 2022248.21268.80247.07265.92265.73399,400
24 Feb 2022216.00246.05216.00242.90242.73351,800
23 Feb 2022239.00239.00220.68227.01226.85450,400
22 Feb 2022246.34260.00227.79232.92232.76517,300
18 Feb 2022239.70252.00239.40243.69243.52285,900
17 Feb 2022251.00253.15238.80240.54240.37273,500
16 Feb 2022250.32257.52249.20253.20253.02202,000
15 Feb 2022246.22252.44243.37251.45251.27351,300
14 Feb 2022249.70256.08240.67243.36243.19295,100
11 Feb 2022260.00261.50248.39248.82248.65253,900
10 Feb 2022266.61276.19258.28261.42261.24172,100
09 Feb 2022265.45272.43265.26269.48269.29125,400
08 Feb 2022260.30273.10255.93262.96262.78224,900
07 Feb 2022261.93264.86255.46258.97258.79174,200
04 Feb 2022252.66262.76249.60259.58259.40144,500
03 Feb 2022255.47265.00253.00253.09252.91104,300
02 Feb 2022261.99262.48250.66258.54258.36163,900
01 Feb 2022258.07263.40254.00258.67258.49150,900
31 Jan 2022249.80255.35248.00253.72253.54382,600
28 Jan 2022256.21256.62244.80251.02250.85291,900
27 Jan 2022265.04271.86253.16255.47255.29172,300
26 Jan 2022270.36273.96252.93258.95258.77165,400
25 Jan 2022258.85271.54258.00267.32267.13254,300
24 Jan 2022224.01273.99223.14265.32265.14493,800
21 Jan 2022225.32236.70222.69231.26231.10291,500
20 Jan 2022243.56252.90227.55229.32229.16292,300
19 Jan 2022242.39251.90241.21242.04241.87254,100
18 Jan 2022247.78252.47238.65239.05238.88336,600
14 Jan 2022247.00251.00242.60250.28250.11219,200
13 Jan 2022256.70260.93247.05248.32248.15203,000
12 Jan 2022253.30258.25248.80254.43254.25358,400
11 Jan 2022230.95255.71227.02254.99254.81335,800
10 Jan 2022230.00230.46221.26229.50229.34362,300
07 Jan 2022252.21255.41232.78233.52233.36276,600
06 Jan 2022248.00259.00240.69255.93255.75224,200
05 Jan 2022261.36261.58243.97244.24244.07349,700
04 Jan 2022250.62261.36249.99261.36261.18348,600
03 Jan 2022247.47272.74244.00250.62250.45335,600
31 Dec 2021249.99251.57243.98245.02244.85228,100
30 Dec 2021254.59259.39248.80251.03250.85168,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...