UK markets close in 5 hours 21 minutes

Dillard's, Inc. (DDS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
313.97+3.20 (+1.03%)
At close: 04:00PM EDT
313.97 0.00 (0.00%)
After hours: 04:16PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023312.50316.46310.27313.97313.9768,100
21 Sept 2023307.17312.83307.17310.77310.77103,700
20 Sept 2023313.48316.54309.31309.90309.9070,400
19 Sept 2023307.88313.53307.28312.44312.44101,000
18 Sept 2023317.29323.61306.69308.89308.89139,900
15 Sept 2023322.03323.02317.95318.39318.39157,100
14 Sept 2023319.44325.59316.96323.89323.89124,300
13 Sept 2023320.61320.61314.69318.02318.0298,900
12 Sept 2023318.79324.61317.32320.61320.61115,200
11 Sept 2023322.26322.26315.00318.68318.68112,900
08 Sept 2023321.70324.97316.51318.98318.9898,000
07 Sept 2023330.21331.12321.43322.96322.9698,200
06 Sept 2023339.63342.73329.33331.96331.9691,600
05 Sept 2023347.85347.85337.13338.72338.7292,000
01 Sept 2023349.77353.67341.54350.52350.5284,300
31 Aug 2023348.24353.72343.31345.12345.1279,000
30 Aug 2023342.98351.41340.60349.48349.4879,800
29 Aug 2023342.56354.35342.10345.32345.32106,100
28 Aug 2023342.14346.89339.85342.56342.56104,000
25 Aug 2023339.79345.75334.78340.60340.60106,400
24 Aug 2023346.89351.02336.86337.62337.6291,600
23 Aug 2023332.75343.85325.72343.46343.46151,100
22 Aug 2023330.66332.60321.88330.95330.95232,200
21 Aug 2023340.00344.51333.23336.31336.3170,000
18 Aug 2023330.63343.12330.63339.91339.91150,400
17 Aug 2023348.64348.64331.21333.96333.96123,000
16 Aug 2023352.16357.85346.53346.89346.89130,600
15 Aug 2023355.90358.20349.50352.26352.26137,000
14 Aug 2023362.74365.83355.14360.00360.00132,800
11 Aug 2023371.03371.31357.94364.00364.00189,500
10 Aug 2023343.00382.91340.00369.78369.78334,000
09 Aug 2023337.00339.29332.85336.15336.1591,000
08 Aug 2023328.12338.48325.82336.50336.50133,300
07 Aug 2023335.40336.69328.74333.48333.4888,200
04 Aug 2023341.19344.00328.69332.48332.48110,600
03 Aug 2023341.80342.75330.96338.04338.04134,300
02 Aug 2023340.40347.41340.38341.66341.66102,300
01 Aug 2023339.01347.87337.44345.85345.85123,300
31 Jul 2023333.82347.50332.84343.04343.04153,100
28 Jul 2023322.79334.41322.43331.08331.08113,900
27 Jul 2023325.57327.22317.98318.19318.19113,800
26 Jul 2023317.35327.61313.43323.76323.76127,300
25 Jul 2023316.97316.97309.15314.46314.46146,200
24 Jul 2023305.51315.85305.51315.85315.85127,100
21 Jul 2023316.76316.76305.49305.49305.49113,200
20 Jul 2023324.20324.20310.77314.03314.03121,300
19 Jul 2023326.93327.22321.19321.68321.68126,600
18 Jul 2023322.68329.20319.73322.54322.54126,400
17 Jul 2023312.55327.29312.55324.41324.41138,900
14 Jul 2023318.83319.75309.93316.84316.84117,800
13 Jul 2023324.65328.00318.90319.17319.17117,500
12 Jul 2023342.89345.17323.10323.47323.47148,200
11 Jul 2023333.58349.86333.58340.03340.03118,200
10 Jul 2023324.45335.15324.05333.58333.58164,000
07 Jul 2023330.79335.35324.09324.09324.0988,700
06 Jul 2023325.18331.59324.74329.55329.55100,200
05 Jul 2023330.30332.36322.33329.69329.6989,500
03 Jul 2023326.21333.17325.00331.25331.2571,300
30 Jun 2023332.94332.94323.98326.28326.2868,200
29 Jun 2023323.40332.59320.90331.30331.3094,000
29 Jun 20230.2 Dividend
28 Jun 2023331.71335.00322.73324.08323.88107,000
27 Jun 2023317.46334.46316.25331.68331.48162,800
26 Jun 2023322.08328.91317.80318.57318.37101,000
23 Jun 2023319.62328.53317.19321.68321.48192,100
22 Jun 2023323.92326.34320.65322.15321.9574,100
21 Jun 2023327.86331.58323.49325.29325.09111,900
20 Jun 2023332.80335.14327.72328.84328.64143,500
16 Jun 2023348.11348.11331.01332.85332.64141,900
15 Jun 2023337.69345.83334.31345.50345.29159,100
14 Jun 2023350.28352.87336.21337.15336.94136,000
13 Jun 2023345.00350.30343.05347.76347.55147,500
12 Jun 2023343.92344.28336.87341.76341.55169,200
09 Jun 2023339.88344.93336.62343.36343.15176,100
08 Jun 2023332.19341.11327.95338.24338.03156,200
07 Jun 2023321.88334.69321.88332.52332.31188,700
06 Jun 2023301.02321.44300.83320.58320.38192,900
05 Jun 2023312.87312.87299.41303.47303.28205,300
02 Jun 2023295.00312.53295.00311.70311.51184,400
01 Jun 2023273.37292.15272.58288.86288.68202,700
31 May 2023282.51284.01274.45275.31275.14214,100
30 May 2023286.68287.32280.00283.21283.04145,700
26 May 2023284.46290.86283.10287.57287.3991,600
25 May 2023287.44288.46278.79284.33284.15128,500
24 May 2023289.00295.21285.30288.41288.23166,000
23 May 2023287.05293.02281.56281.69281.52178,900
22 May 2023285.08299.71284.42288.72288.54336,800
19 May 2023291.60293.53275.47278.00277.83182,200
18 May 2023296.25297.54287.45292.93292.75107,500
17 May 2023282.92296.16282.92294.81294.63177,300
16 May 2023288.51290.45278.62279.59279.42133,700
15 May 2023285.60292.20284.34291.29291.11145,600
12 May 2023281.39287.72281.39283.73283.55195,400
11 May 2023279.50293.85274.71283.18283.01329,100
10 May 2023290.41292.30279.41282.51282.34247,500
09 May 2023285.37289.47282.23288.10287.92191,800
08 May 2023297.80299.28287.38290.68290.50186,000
05 May 2023286.84297.62286.84297.03296.85202,000
04 May 2023286.09287.01280.74283.96283.78271,400
03 May 2023296.16297.49288.02288.08287.90197,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...