Australia markets closed

Dillard's, Inc. (DDS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
251.02-4.45 (-1.74%)
At close: 04:00PM EST
251.50 +0.48 (+0.19%)
After hours: 05:23PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022256.21256.62244.80251.02251.02289,486
27 Jan 2022265.04271.86253.16255.47255.47172,300
26 Jan 2022270.36273.96252.93258.95258.95165,400
25 Jan 2022258.85271.54258.00267.32267.32254,300
24 Jan 2022224.01273.99223.14265.32265.32493,800
21 Jan 2022225.32236.70222.69231.26231.26291,500
20 Jan 2022243.56252.90227.55229.32229.32292,300
19 Jan 2022242.39251.90241.21242.04242.04254,100
18 Jan 2022247.78252.47238.65239.05239.05336,600
14 Jan 2022247.00251.00242.60250.28250.28219,200
13 Jan 2022256.70260.93247.05248.32248.32203,000
12 Jan 2022253.30258.25248.80254.43254.43358,400
11 Jan 2022230.95255.71227.02254.99254.99335,800
10 Jan 2022230.00230.46221.26229.50229.50362,300
07 Jan 2022252.21255.41232.78233.52233.52276,600
06 Jan 2022248.00259.00240.69255.93255.93224,200
05 Jan 2022261.36261.58243.97244.24244.24349,700
04 Jan 2022250.62261.36249.99261.36261.36348,600
03 Jan 2022247.47272.74244.00250.62250.62335,600
31 Dec 2021249.99251.57243.98245.02245.02228,100
30 Dec 2021254.59259.39248.80251.03251.03168,300
30 Dec 20210.2 Dividend
29 Dec 2021252.06260.98249.00254.38254.18102,800
28 Dec 2021254.97258.48248.40251.84251.64125,400
27 Dec 2021250.25261.14248.53256.17255.97154,500
23 Dec 2021259.01259.01249.35249.69249.49140,700
22 Dec 2021248.48259.83248.48256.09255.89202,000
21 Dec 2021238.13251.34237.15250.69250.49287,400
20 Dec 2021238.00239.49223.72231.57231.39359,400
17 Dec 2021248.64249.02238.87244.76244.57377,800
16 Dec 2021263.19267.85247.39248.92248.72222,300
15 Dec 2021253.33263.96244.13260.10259.90274,600
14 Dec 2021242.16257.25236.02254.22254.02282,000
13 Dec 2021267.61267.74244.16244.90244.71491,700
10 Dec 2021267.26271.32260.72267.61267.40144,600
09 Dec 2021263.84270.74260.42264.62264.41194,700
08 Dec 2021261.48268.54254.00266.48266.27207,700
07 Dec 2021255.62266.56253.13255.22255.02223,100
06 Dec 2021251.99261.59245.55246.11245.92269,500
03 Dec 2021272.28272.74245.40250.78250.58305,300
02 Dec 2021271.95280.21265.54272.72272.51244,700
01 Dec 2021279.55289.15264.99272.18271.97458,400
30 Nov 2021319.26321.05270.06273.90273.68712,700
29 Nov 2021355.37359.16331.86339.92339.65239,300
26 Nov 2021344.00346.36328.83340.77340.50273,500
26 Nov 202115 Dividend
24 Nov 2021398.00399.73369.42377.67362.38471,400
23 Nov 2021376.13416.71366.00410.15393.55503,700
22 Nov 2021367.32395.29361.57378.88363.55479,400
19 Nov 2021372.00375.84354.75360.27345.69401,800
18 Nov 2021359.10369.92355.75368.38353.47286,700
17 Nov 2021360.35364.00342.23351.92337.68248,000
16 Nov 2021340.44361.15340.44360.35345.77319,300
15 Nov 2021332.78349.35332.37342.13328.28340,200
12 Nov 2021326.43342.02315.37328.46315.17431,700
11 Nov 2021312.57364.08303.75325.61312.43718,500
10 Nov 2021306.25310.99292.14296.00284.02366,800
09 Nov 2021297.47309.76295.34309.36296.84189,300
08 Nov 2021305.00313.01295.30299.00286.90323,500
05 Nov 2021293.15303.50287.77303.00290.74330,200
04 Nov 2021283.96296.04282.65286.68275.08342,300
03 Nov 2021257.83300.00257.83281.82270.41654,600
02 Nov 2021235.99256.55234.83256.55246.17262,500
01 Nov 2021234.80239.68232.02236.88227.29169,600
29 Oct 2021226.46233.62226.46231.14221.79156,900
28 Oct 2021223.13229.41221.40227.14217.95122,000
27 Oct 2021235.10235.10221.48221.73212.76141,500
26 Oct 2021235.48237.11229.96233.62224.16125,300
25 Oct 2021227.00234.46222.08234.34224.86276,000
22 Oct 2021220.65229.13220.00226.61217.44224,300
21 Oct 2021220.41226.26220.34221.76212.78213,600
20 Oct 2021216.83224.88216.83220.91211.97124,100
19 Oct 2021222.87224.50217.52220.36211.44251,000
18 Oct 2021205.98222.93205.98222.32213.32220,300
15 Oct 2021204.79210.00204.15205.34197.03153,900
14 Oct 2021205.00205.00200.92202.79194.58140,900
13 Oct 2021201.50203.82199.04202.48194.29145,900
12 Oct 2021200.14202.23197.07201.02192.88140,100
11 Oct 2021199.47203.90197.74199.18191.12249,500
08 Oct 2021200.13203.22198.62199.21191.15188,400
07 Oct 2021196.29202.22195.36200.25192.15234,000
06 Oct 2021186.95199.12186.46193.41185.58376,100
05 Oct 2021185.98195.89184.12190.00182.31362,500
04 Oct 2021174.08190.25173.90185.15177.66377,000
01 Oct 2021172.65180.53167.03175.58168.47521,600
30 Sept 2021196.01196.01172.00172.52165.54764,000
29 Sept 2021202.71204.78197.83200.37192.26141,200
29 Sept 20210.2 Dividend
28 Sept 2021201.82206.47200.26202.46194.07247,700
27 Sept 2021207.37210.88201.17203.85195.41217,300
24 Sept 2021208.50214.00207.58207.89199.28150,600
23 Sept 2021212.75217.57210.06210.06201.36215,400
22 Sept 2021200.48212.72200.27209.99201.29261,100
21 Sept 2021201.00203.55196.62199.63191.36253,000
20 Sept 2021193.88200.60191.51199.50191.24279,700
17 Sept 2021201.56206.10198.55199.93191.65802,200
16 Sept 2021202.89209.59202.25202.54194.15249,200
15 Sept 2021199.68206.81195.93203.31194.89209,100
14 Sept 2021198.72202.94192.66200.79192.47273,700
13 Sept 2021193.61201.59189.12199.14190.89312,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...