Singapore markets close in 2 hours 35 minutes

Dillard's, Inc. (DDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
272.18-1.72 (-0.63%)
At close: 04:00PM EST
272.87 +0.69 (+0.25%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021279.55289.15264.99272.18272.18458,400
30 Nov 2021319.26321.05270.06273.90273.90712,700
29 Nov 2021355.37359.16331.86339.92339.92239,300
26 Nov 2021344.00346.36328.83340.77340.77273,500
26 Nov 202115 Dividend
24 Nov 2021398.00399.73369.42377.67362.67471,400
23 Nov 2021376.13416.71366.00410.15393.86503,700
22 Nov 2021367.32395.29361.57378.88363.83479,400
19 Nov 2021372.00375.84354.75360.27345.96401,800
18 Nov 2021359.10369.92355.75368.38353.75286,700
17 Nov 2021360.35364.00342.23351.92337.94248,000
16 Nov 2021340.44361.15340.44360.35346.04319,300
15 Nov 2021332.78349.35332.37342.13328.54340,200
12 Nov 2021326.43342.02315.37328.46315.41431,700
11 Nov 2021312.57364.08303.75325.61312.68718,500
10 Nov 2021306.25310.99292.14296.00284.24366,800
09 Nov 2021297.47309.76295.34309.36297.07189,300
08 Nov 2021305.00313.01295.30299.00287.12323,500
05 Nov 2021293.15303.50287.77303.00290.97330,200
04 Nov 2021283.96296.04282.65286.68275.29342,300
03 Nov 2021257.83300.00257.83281.82270.63654,600
02 Nov 2021235.99256.55234.83256.55246.36262,500
01 Nov 2021234.80239.68232.02236.88227.47169,600
29 Oct 2021226.46233.62226.46231.14221.96156,900
28 Oct 2021223.13229.41221.40227.14218.12122,000
27 Oct 2021235.10235.10221.48221.73212.92141,500
26 Oct 2021235.48237.11229.96233.62224.34125,300
25 Oct 2021227.00234.46222.08234.34225.03276,000
22 Oct 2021220.65229.13220.00226.61217.61224,300
21 Oct 2021220.41226.26220.34221.76212.95213,600
20 Oct 2021216.83224.88216.83220.91212.14124,100
19 Oct 2021222.87224.50217.52220.36211.61251,000
18 Oct 2021205.98222.93205.98222.32213.49220,300
15 Oct 2021204.79210.00204.15205.34197.18153,900
14 Oct 2021205.00205.00200.92202.79194.74140,900
13 Oct 2021201.50203.82199.04202.48194.44145,900
12 Oct 2021200.14202.23197.07201.02193.04140,100
11 Oct 2021199.47203.90197.74199.18191.27249,500
08 Oct 2021200.13203.22198.62199.21191.30188,400
07 Oct 2021196.29202.22195.36200.25192.30234,000
06 Oct 2021186.95199.12186.46193.41185.73376,100
05 Oct 2021185.98195.89184.12190.00182.45362,500
04 Oct 2021174.08190.25173.90185.15177.80377,000
01 Oct 2021172.65180.53167.03175.58168.61521,600
30 Sep 2021196.01196.01172.00172.52165.67764,000
29 Sep 2021202.71204.78197.83200.37192.41141,200
29 Sep 20210.2 Dividend
28 Sep 2021201.82206.47200.26202.46194.23247,700
27 Sep 2021207.37210.88201.17203.85195.56217,300
24 Sep 2021208.50214.00207.58207.89199.44150,600
23 Sep 2021212.75217.57210.06210.06201.52215,400
22 Sep 2021200.48212.72200.27209.99201.45261,100
21 Sep 2021201.00203.55196.62199.63191.51253,000
20 Sep 2021193.88200.60191.51199.50191.39279,700
17 Sep 2021201.56206.10198.55199.93191.80802,200
16 Sep 2021202.89209.59202.25202.54194.30249,200
15 Sep 2021199.68206.81195.93203.31195.04209,100
14 Sep 2021198.72202.94192.66200.79192.62273,700
13 Sep 2021193.61201.59189.12199.14191.04312,800
10 Sep 2021198.48202.46193.20193.40185.54358,200
09 Sep 2021200.66200.83196.01196.49188.50307,700
08 Sep 2021201.49202.30197.59199.50191.39206,200
07 Sep 2021203.48208.21198.79202.03193.81239,000
03 Sep 2021195.88202.43194.62201.80193.59198,400
02 Sep 2021193.43201.86193.43196.74188.74178,800
01 Sep 2021190.50196.06185.90194.40186.49297,000
31 Aug 2021197.13199.53189.57190.46182.71482,100
30 Aug 2021201.42201.42193.11197.85189.80241,500
27 Aug 2021197.52204.67197.52201.39193.20144,100
26 Aug 2021203.09203.31195.03198.85190.76192,600
25 Aug 2021203.82209.05199.50204.22195.92189,000
24 Aug 2021203.29210.23201.45207.73199.28304,800
23 Aug 2021206.10207.00198.00201.92193.71224,500
20 Aug 2021194.90205.00191.57200.51192.36285,800
19 Aug 2021190.00199.77187.42193.50185.63255,300
18 Aug 2021192.08199.29188.81193.06185.21256,700
17 Aug 2021202.90204.53189.61194.05186.16383,500
16 Aug 2021195.21209.78192.61205.22196.87422,900
13 Aug 2021194.79207.32190.40196.21188.23643,300
12 Aug 2021189.11196.16171.73191.48183.69959,300
11 Aug 2021184.42185.87179.03182.15174.74231,200
10 Aug 2021173.83183.54173.44183.06175.62204,000
09 Aug 2021174.35177.89170.52175.38168.25200,900
06 Aug 2021174.02177.57171.16174.93167.82150,900
05 Aug 2021165.00175.83163.41171.94164.95191,200
04 Aug 2021174.01176.20164.57164.68157.98207,600
03 Aug 2021177.99180.20168.81176.31169.14200,400
02 Aug 2021184.21193.88177.00177.00169.80317,400
30 Jul 2021180.50188.55178.87183.27175.82231,500
29 Jul 2021185.00187.59181.06181.81174.42160,000
28 Jul 2021178.49185.48175.97183.44175.98227,300
27 Jul 2021184.83187.35175.74181.09173.73266,000
26 Jul 2021182.55188.40180.75185.81178.25174,900
23 Jul 2021185.53190.00179.07182.26174.85207,000
22 Jul 2021182.31186.90178.14185.10177.57237,600
21 Jul 2021172.72185.72171.01183.04175.60254,700
20 Jul 2021165.43171.96164.00170.62163.68306,300
19 Jul 2021167.89169.40160.51164.47157.78281,300
16 Jul 2021178.37182.00172.51173.50166.44258,500
15 Jul 2021178.99181.65176.30178.12170.88252,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...