Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,805.94 -2,195.00 (-3.48%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Dillards Capital Trust I CAP SECS 7.5% (DDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:19PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 25.75 | 25.83 | 25.75 | 25.79 | 25.79 | 2,000 |
| 09 May 2024 | 25.85 | 25.86 | 25.77 | 25.77 | 25.77 | 4,500 |
| 08 May 2024 | 25.89 | 25.89 | 25.84 | 25.89 | 25.89 | 4,400 |
| 07 May 2024 | 25.84 | 25.99 | 25.75 | 25.99 | 25.99 | 9,000 |
| 06 May 2024 | 25.80 | 25.92 | 25.73 | 25.92 | 25.92 | 3,800 |
| 03 May 2024 | 25.80 | 25.81 | 25.65 | 25.81 | 25.81 | 4,300 |
| 02 May 2024 | 25.72 | 25.80 | 25.68 | 25.78 | 25.78 | 5,000 |
| 01 May 2024 | 25.82 | 25.84 | 25.70 | 25.73 | 25.73 | 9,700 |
| 30 Apr 2024 | 25.63 | 25.91 | 25.53 | 25.86 | 25.86 | 59,000 |
| 29 Apr 2024 | 25.59 | 25.65 | 25.57 | 25.64 | 25.64 | 10,600 |
| 26 Apr 2024 | 25.60 | 25.60 | 25.49 | 25.55 | 25.55 | 23,000 |
| 25 Apr 2024 | 25.52 | 25.61 | 25.50 | 25.58 | 25.58 | 8,100 |
| 24 Apr 2024 | 25.57 | 25.69 | 25.55 | 25.67 | 25.67 | 5,100 |
| 23 Apr 2024 | 25.62 | 25.67 | 25.58 | 25.66 | 25.66 | 6,900 |
| 22 Apr 2024 | 25.62 | 25.62 | 25.54 | 25.61 | 25.61 | 7,600 |
| 19 Apr 2024 | 25.55 | 25.60 | 25.52 | 25.56 | 25.56 | 3,900 |
| 18 Apr 2024 | 25.65 | 25.69 | 25.52 | 25.52 | 25.52 | 8,500 |
| 17 Apr 2024 | 25.62 | 25.73 | 25.58 | 25.65 | 25.65 | 5,000 |
| 16 Apr 2024 | 25.56 | 25.59 | 25.53 | 25.57 | 25.57 | 8,200 |
| 15 Apr 2024 | 25.65 | 25.69 | 25.44 | 25.52 | 25.52 | 20,400 |
| 15 Apr 2024 | 0.469 Dividend | |||||
| 12 Apr 2024 | 25.90 | 26.09 | 25.88 | 25.93 | 25.46 | 8,800 |
| 11 Apr 2024 | 25.90 | 25.90 | 25.80 | 25.88 | 25.41 | 9,100 |
| 10 Apr 2024 | 26.00 | 26.01 | 25.75 | 25.90 | 25.43 | 9,800 |
| 09 Apr 2024 | 26.03 | 26.10 | 25.90 | 26.05 | 25.58 | 7,900 |
| 08 Apr 2024 | 26.08 | 26.14 | 26.02 | 26.13 | 25.66 | 2,900 |
| 05 Apr 2024 | 26.00 | 26.13 | 26.00 | 26.03 | 25.56 | 2,500 |
| 04 Apr 2024 | 26.07 | 26.08 | 25.98 | 25.99 | 25.52 | 6,700 |
| 03 Apr 2024 | 25.96 | 26.08 | 25.91 | 26.02 | 25.55 | 7,800 |
| 02 Apr 2024 | 25.91 | 26.00 | 25.88 | 25.92 | 25.45 | 14,500 |
| 01 Apr 2024 | 25.91 | 26.09 | 25.87 | 26.00 | 25.53 | 20,700 |
| 28 Mar 2024 | 26.25 | 26.36 | 25.73 | 25.73 | 25.26 | 45,900 |
| 27 Mar 2024 | 26.27 | 26.29 | 25.98 | 26.27 | 25.79 | 9,200 |
| 26 Mar 2024 | 26.37 | 26.56 | 26.29 | 26.31 | 25.83 | 2,100 |
| 25 Mar 2024 | 26.56 | 26.56 | 26.31 | 26.49 | 26.01 | 1,600 |
| 22 Mar 2024 | 26.59 | 26.59 | 26.38 | 26.58 | 26.10 | 10,300 |
| 21 Mar 2024 | 26.56 | 26.57 | 26.19 | 26.53 | 26.05 | 12,000 |
| 20 Mar 2024 | 26.35 | 26.59 | 26.28 | 26.59 | 26.11 | 5,200 |
| 19 Mar 2024 | 26.05 | 26.35 | 26.05 | 26.29 | 25.81 | 8,400 |
| 18 Mar 2024 | 26.05 | 26.12 | 26.05 | 26.11 | 25.64 | 8,100 |
| 15 Mar 2024 | 25.93 | 26.10 | 25.93 | 26.09 | 25.62 | 2,000 |
| 14 Mar 2024 | 26.10 | 26.10 | 25.91 | 26.02 | 25.55 | 7,000 |
| 13 Mar 2024 | 26.02 | 26.09 | 26.02 | 26.04 | 25.57 | 1,600 |
| 12 Mar 2024 | 26.00 | 26.00 | 25.88 | 25.88 | 25.41 | 2,700 |
| 11 Mar 2024 | 26.02 | 26.15 | 26.02 | 26.09 | 25.62 | 3,100 |
| 08 Mar 2024 | 26.12 | 26.15 | 25.97 | 26.14 | 25.67 | 5,300 |
| 07 Mar 2024 | 26.13 | 26.13 | 25.84 | 25.88 | 25.41 | 4,500 |
| 06 Mar 2024 | 25.84 | 26.04 | 25.83 | 26.04 | 25.57 | 5,300 |
| 05 Mar 2024 | 25.80 | 25.97 | 25.80 | 25.92 | 25.45 | 7,400 |
| 04 Mar 2024 | 25.97 | 25.97 | 25.74 | 25.75 | 25.28 | 7,700 |
| 01 Mar 2024 | 25.80 | 26.14 | 25.80 | 25.80 | 25.33 | 5,400 |
| 29 Feb 2024 | 26.09 | 26.09 | 25.86 | 25.86 | 25.39 | 6,100 |
| 28 Feb 2024 | 26.05 | 26.10 | 25.93 | 26.09 | 25.62 | 8,700 |
| 27 Feb 2024 | 26.03 | 26.22 | 26.03 | 26.09 | 25.62 | 2,400 |
| 26 Feb 2024 | 26.09 | 26.16 | 26.07 | 26.07 | 25.60 | 5,200 |
| 23 Feb 2024 | 26.00 | 26.25 | 26.00 | 26.19 | 25.72 | 10,200 |
| 22 Feb 2024 | 25.95 | 26.10 | 25.94 | 26.00 | 25.53 | 2,600 |
| 21 Feb 2024 | 26.07 | 26.07 | 25.92 | 26.01 | 25.54 | 4,200 |
| 20 Feb 2024 | 26.07 | 26.07 | 25.96 | 25.96 | 25.49 | 4,000 |
| 16 Feb 2024 | 26.12 | 26.12 | 25.97 | 26.00 | 25.53 | 6,500 |
| 15 Feb 2024 | 26.02 | 26.17 | 25.96 | 26.08 | 25.61 | 13,300 |
| 14 Feb 2024 | 25.99 | 26.10 | 25.96 | 26.06 | 25.59 | 4,600 |
| 13 Feb 2024 | 26.04 | 26.05 | 25.98 | 26.03 | 25.56 | 1,300 |
| 12 Feb 2024 | 25.99 | 26.07 | 25.98 | 26.07 | 25.60 | 6,300 |
| 09 Feb 2024 | 25.84 | 26.01 | 25.84 | 25.94 | 25.47 | 4,300 |
| 08 Feb 2024 | 25.95 | 25.95 | 25.72 | 25.93 | 25.46 | 4,900 |
| 07 Feb 2024 | 25.77 | 25.99 | 25.77 | 25.94 | 25.47 | 9,900 |
| 06 Feb 2024 | 25.70 | 25.77 | 25.66 | 25.72 | 25.25 | 4,400 |
| 05 Feb 2024 | 25.75 | 25.76 | 25.62 | 25.62 | 25.16 | 2,300 |
| 02 Feb 2024 | 25.95 | 26.02 | 25.55 | 25.68 | 25.22 | 10,900 |
| 01 Feb 2024 | 25.73 | 25.93 | 25.73 | 25.91 | 25.44 | 11,200 |
| 31 Jan 2024 | 25.76 | 25.78 | 25.60 | 25.62 | 25.16 | 5,600 |
| 30 Jan 2024 | 25.76 | 25.76 | 25.62 | 25.75 | 25.28 | 2,900 |
| 29 Jan 2024 | 25.78 | 25.78 | 25.60 | 25.72 | 25.25 | 8,500 |
| 26 Jan 2024 | 25.60 | 25.75 | 25.60 | 25.74 | 25.27 | 4,400 |
| 25 Jan 2024 | 25.70 | 25.78 | 25.53 | 25.78 | 25.31 | 11,900 |
| 24 Jan 2024 | 25.60 | 25.71 | 25.60 | 25.71 | 25.24 | 4,500 |
| 23 Jan 2024 | 25.65 | 25.65 | 25.61 | 25.65 | 25.19 | 3,100 |
| 22 Jan 2024 | 25.58 | 25.70 | 25.58 | 25.70 | 25.24 | 7,000 |
| 19 Jan 2024 | 25.53 | 25.58 | 25.52 | 25.58 | 25.12 | 4,300 |
| 18 Jan 2024 | 25.57 | 25.62 | 25.56 | 25.59 | 25.13 | 8,500 |
| 17 Jan 2024 | 25.54 | 25.60 | 25.54 | 25.56 | 25.10 | 6,800 |
| 16 Jan 2024 | 25.56 | 25.58 | 25.42 | 25.58 | 25.12 | 13,700 |
| 16 Jan 2024 | 0.469 Dividend | |||||
| 12 Jan 2024 | 25.93 | 25.93 | 25.87 | 25.89 | 24.96 | 11,000 |
| 11 Jan 2024 | 25.96 | 25.96 | 25.93 | 25.94 | 25.01 | 4,800 |
| 10 Jan 2024 | 25.86 | 25.96 | 25.86 | 25.90 | 24.97 | 9,500 |
| 09 Jan 2024 | 25.88 | 25.92 | 25.85 | 25.88 | 24.95 | 3,600 |
| 08 Jan 2024 | 25.86 | 25.94 | 25.77 | 25.88 | 24.95 | 8,700 |
| 05 Jan 2024 | 25.95 | 25.95 | 25.68 | 25.95 | 25.02 | 8,900 |
| 04 Jan 2024 | 25.76 | 25.93 | 25.76 | 25.80 | 24.87 | 4,200 |
| 03 Jan 2024 | 25.95 | 25.96 | 25.84 | 25.85 | 24.92 | 7,100 |
| 02 Jan 2024 | 25.80 | 25.98 | 25.80 | 25.98 | 25.05 | 3,300 |
| 29 Dec 2023 | 26.00 | 26.00 | 25.74 | 25.74 | 24.82 | 12,100 |
| 28 Dec 2023 | 26.00 | 26.15 | 26.00 | 26.06 | 25.13 | 5,700 |
| 27 Dec 2023 | 25.85 | 25.97 | 25.84 | 25.97 | 25.04 | 10,900 |
| 26 Dec 2023 | 25.61 | 25.84 | 25.61 | 25.83 | 24.90 | 5,000 |
| 22 Dec 2023 | 25.67 | 25.69 | 25.60 | 25.69 | 24.77 | 6,900 |
| 21 Dec 2023 | 25.63 | 25.71 | 25.55 | 25.67 | 24.75 | 21,100 |
| 20 Dec 2023 | 25.68 | 25.72 | 25.57 | 25.68 | 24.76 | 8,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.