NYSE - Delayed Quote USD

Dillard's, Inc. (DDS)

401.81 -5.71 (-1.40%)
At close: April 18 at 4:00 PM EDT
402.77 +0.96 (+0.24%)
After hours: April 18 at 6:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 410.36 412.33 401.20 401.81 401.81 92,900
Apr 17, 2024 418.65 418.65 406.16 407.52 407.52 98,600
Apr 16, 2024 403.53 416.54 398.82 414.38 414.38 113,900
Apr 15, 2024 415.84 416.20 397.17 402.11 402.11 97,700
Apr 12, 2024 419.65 419.65 405.50 410.59 410.59 81,000
Apr 11, 2024 423.71 427.84 412.89 421.32 421.32 94,200
Apr 10, 2024 420.39 421.19 410.05 420.86 420.86 96,600
Apr 9, 2024 438.83 442.00 421.16 423.39 423.39 106,000
Apr 8, 2024 427.75 443.02 427.75 440.57 440.57 93,000
Apr 5, 2024 415.90 428.59 415.00 426.45 426.45 99,900
Apr 4, 2024 429.86 433.80 415.40 416.33 416.33 83,300
Apr 3, 2024 444.00 453.15 429.13 429.13 429.13 100,300
Apr 2, 2024 456.50 457.64 441.80 448.72 448.72 94,100
Apr 1, 2024 472.50 476.48 466.71 475.54 475.54 95,000
Mar 28, 2024 460.20 473.52 459.34 471.64 471.64 91,900
Mar 27, 2024 0.25 Dividend
Mar 27, 2024 445.53 459.94 443.63 458.05 458.05 98,600
Mar 26, 2024 446.80 448.94 441.93 441.93 441.68 64,400
Mar 25, 2024 449.24 450.10 440.68 441.27 441.02 62,200
Mar 22, 2024 454.34 455.16 444.91 447.21 446.96 68,600
Mar 21, 2024 440.76 459.00 440.76 456.19 455.93 66,900
Mar 20, 2024 434.86 441.50 429.43 439.66 439.41 66,000
Mar 19, 2024 422.43 438.58 422.43 436.02 435.77 84,000
Mar 18, 2024 429.96 430.33 419.64 425.95 425.71 81,000
Mar 15, 2024 437.36 442.43 424.07 426.91 426.67 146,100
Mar 14, 2024 439.84 444.24 435.30 438.24 437.99 122,400
Mar 13, 2024 427.18 442.63 425.73 442.63 442.38 95,800
Mar 12, 2024 406.70 424.02 406.53 423.98 423.74 123,400
Mar 11, 2024 407.69 408.33 399.58 407.29 407.06 81,800
Mar 8, 2024 400.25 407.14 396.66 405.47 405.24 100,900
Mar 7, 2024 406.68 409.08 394.45 396.98 396.76 112,200
Mar 6, 2024 407.67 407.67 392.83 395.10 394.88 120,700
Mar 5, 2024 410.00 413.83 404.83 406.80 406.57 108,800
Mar 4, 2024 413.94 422.24 411.63 413.52 413.29 102,000
Mar 1, 2024 416.68 417.04 408.74 411.54 411.31 106,700
Feb 29, 2024 421.73 422.89 403.49 414.73 414.50 131,200
Feb 28, 2024 429.13 432.10 417.11 417.41 417.17 132,300
Feb 27, 2024 442.00 447.35 433.48 435.73 435.48 161,200
Feb 26, 2024 431.25 437.01 426.34 433.63 433.38 102,500
Feb 23, 2024 425.79 433.60 425.79 430.33 430.09 61,000
Feb 22, 2024 422.95 434.50 422.74 429.37 429.13 97,400
Feb 21, 2024 430.22 434.42 420.33 421.44 421.20 137,900
Feb 20, 2024 415.98 427.66 415.98 425.48 425.24 104,800
Feb 16, 2024 419.75 426.25 419.25 423.11 422.87 78,100
Feb 15, 2024 405.96 424.83 405.96 423.64 423.40 101,200
Feb 14, 2024 407.16 407.78 397.36 402.19 401.96 103,400
Feb 13, 2024 409.30 412.38 403.00 404.93 404.70 82,900
Feb 12, 2024 409.94 429.15 409.94 424.89 424.65 95,800
Feb 9, 2024 396.58 410.15 392.60 409.86 409.63 82,700
Feb 8, 2024 383.49 395.41 382.22 395.12 394.90 77,100
Feb 7, 2024 381.19 383.95 376.36 381.80 381.58 72,200
Feb 6, 2024 383.58 388.37 380.31 383.36 383.14 87,100
Feb 5, 2024 383.93 387.17 377.00 382.14 381.92 89,100
Feb 2, 2024 388.71 397.20 385.35 391.56 391.34 60,900
Feb 1, 2024 388.81 395.37 382.31 393.28 393.06 81,800
Jan 31, 2024 394.94 397.66 384.60 387.27 387.05 89,300
Jan 30, 2024 396.86 399.31 395.41 397.77 397.54 54,300
Jan 29, 2024 401.89 403.17 393.62 400.25 400.02 54,500
Jan 26, 2024 400.58 404.67 399.56 403.29 403.06 56,800
Jan 25, 2024 398.15 402.44 396.44 398.63 398.40 62,000
Jan 24, 2024 393.24 394.74 388.00 391.97 391.75 57,100
Jan 23, 2024 399.43 402.08 387.70 388.85 388.63 70,400
Jan 22, 2024 381.68 396.49 379.94 395.69 395.47 71,700
Jan 19, 2024 383.24 383.24 373.70 380.51 380.29 77,300
Jan 18, 2024 383.33 383.52 376.06 383.00 382.78 71,500
Jan 17, 2024 379.91 384.74 375.00 384.06 383.84 63,400
Jan 16, 2024 383.71 387.68 377.99 383.18 382.96 100,200
Jan 12, 2024 391.34 392.13 382.39 385.44 385.22 85,100
Jan 11, 2024 395.64 397.00 380.01 387.03 386.81 142,300
Jan 10, 2024 397.90 401.03 391.70 395.64 395.42 129,500
Jan 9, 2024 400.44 400.68 391.99 398.00 397.77 91,800
Jan 8, 2024 376.21 402.22 376.21 402.00 401.77 112,600
Jan 5, 2024 370.17 383.46 370.01 372.74 372.53 97,400
Jan 4, 2024 381.44 381.44 371.71 372.37 372.16 98,200
Jan 3, 2024 400.73 400.73 380.84 381.44 381.22 126,600
Jan 2, 2024 401.02 407.31 392.35 405.60 405.37 108,700
Dec 29, 2023 406.10 409.14 402.94 403.65 403.42 60,700
Dec 28, 2023 0.25 Dividend
Dec 28, 2023 406.32 410.53 405.18 407.80 407.57 77,600
Dec 27, 2023 404.79 409.02 403.26 406.67 406.19 79,800
Dec 26, 2023 397.97 404.67 396.34 402.42 401.95 77,900
Dec 22, 2023 391.29 398.10 389.12 394.57 394.10 77,800
Dec 21, 2023 392.26 396.75 388.61 393.78 393.32 80,800
Dec 20, 2023 393.55 402.80 387.61 388.49 388.03 138,100
Dec 19, 2023 393.00 402.19 393.00 394.63 394.16 129,200
Dec 18, 2023 395.23 399.98 382.49 388.87 388.41 144,000
Dec 15, 2023 389.86 406.46 384.43 396.56 396.09 150,500
Dec 14, 2023 20.00 Dividend
Dec 14, 2023 371.57 388.24 366.69 387.80 387.34 166,700
Dec 13, 2023 377.80 387.63 370.26 387.04 366.61 172,600
Dec 12, 2023 381.28 382.99 369.27 377.09 357.18 163,000
Dec 11, 2023 372.76 382.96 369.55 380.65 360.55 175,100
Dec 8, 2023 362.02 374.67 362.02 364.83 345.57 78,000
Dec 7, 2023 360.88 366.65 359.58 363.15 343.98 90,200
Dec 6, 2023 360.76 368.50 358.79 360.58 341.54 97,500
Dec 5, 2023 365.83 374.98 356.63 358.22 339.31 118,200
Dec 4, 2023 362.52 368.67 360.72 368.13 348.70 96,000
Dec 1, 2023 346.08 365.78 344.01 362.51 343.37 115,900
Nov 30, 2023 352.37 355.59 346.01 347.09 328.77 81,700
Nov 29, 2023 347.17 357.58 346.07 350.55 332.04 118,200
Nov 28, 2023 341.30 348.19 340.07 343.36 325.23 91,100
Nov 27, 2023 344.05 348.69 339.31 340.73 322.74 96,700
Nov 24, 2023 342.30 349.48 342.30 348.57 330.17 47,100
Nov 22, 2023 344.03 347.99 338.14 339.98 322.03 78,100
Nov 21, 2023 340.12 347.96 337.01 342.55 324.47 116,300
Nov 20, 2023 337.23 345.37 335.11 343.70 325.55 141,900
Nov 17, 2023 327.50 339.83 326.55 338.78 320.89 147,300
Nov 16, 2023 326.21 328.54 314.57 314.71 298.10 98,100
Nov 15, 2023 318.22 332.41 317.56 330.27 312.83 151,600
Nov 14, 2023 309.87 323.33 309.87 314.98 298.35 146,400
Nov 13, 2023 292.92 302.00 288.69 298.59 282.83 153,700
Nov 10, 2023 292.50 297.16 286.39 292.38 276.94 121,400
Nov 9, 2023 305.01 309.44 291.81 291.86 276.45 182,900
Nov 8, 2023 313.25 315.21 306.93 308.44 292.16 145,900
Nov 7, 2023 322.72 324.17 312.50 312.70 296.19 116,700
Nov 6, 2023 332.46 335.04 323.46 324.84 307.69 118,400
Nov 3, 2023 328.44 340.04 325.79 333.80 316.18 108,000
Nov 2, 2023 314.91 325.11 314.49 324.97 307.81 125,300
Nov 1, 2023 310.08 313.47 305.08 310.25 293.87 90,100
Oct 31, 2023 310.02 313.09 307.01 310.45 294.06 78,300
Oct 30, 2023 312.15 315.44 309.91 311.08 294.66 68,200
Oct 27, 2023 314.20 317.34 307.57 308.54 292.25 74,900
Oct 26, 2023 312.52 317.75 308.28 314.15 297.56 97,500
Oct 25, 2023 311.30 315.10 307.05 313.85 297.28 72,800
Oct 24, 2023 312.26 318.46 305.77 310.33 293.95 95,900
Oct 23, 2023 313.60 316.35 309.75 310.31 293.93 67,300
Oct 20, 2023 315.95 316.55 310.83 313.95 297.38 62,300
Oct 19, 2023 318.93 319.92 310.30 314.39 297.79 83,100
Oct 18, 2023 315.74 322.76 313.95 319.03 302.19 91,800
Oct 17, 2023 305.47 319.39 305.47 317.73 300.96 104,000
Oct 16, 2023 306.61 309.50 303.80 307.00 290.79 59,700
Oct 13, 2023 297.25 303.84 295.14 303.17 287.16 80,800
Oct 12, 2023 307.22 308.50 295.44 297.40 281.70 116,700
Oct 11, 2023 309.98 314.42 306.68 307.34 291.11 89,100
Oct 10, 2023 307.02 312.35 306.99 309.73 293.38 74,900
Oct 9, 2023 299.04 307.52 297.39 304.03 287.98 134,600
Oct 6, 2023 301.59 305.94 296.50 301.01 285.12 108,400
Oct 5, 2023 310.00 311.27 301.41 302.16 286.21 161,300
Oct 4, 2023 312.61 317.43 310.48 310.56 294.16 115,000
Oct 3, 2023 324.43 328.79 313.96 314.51 297.91 126,400
Oct 2, 2023 329.65 333.42 322.58 325.92 308.71 127,000
Sep 29, 2023 330.56 336.42 328.77 330.81 313.35 93,300
Sep 28, 2023 0.25 Dividend
Sep 28, 2023 314.17 329.61 314.17 328.18 310.85 143,900
Sep 27, 2023 314.54 323.67 312.83 315.09 298.22 149,200
Sep 26, 2023 316.49 321.07 312.27 312.93 296.17 131,200
Sep 25, 2023 312.50 320.40 312.50 318.20 301.16 59,400
Sep 22, 2023 312.50 316.46 310.27 313.97 297.16 68,100
Sep 21, 2023 307.17 312.83 307.17 310.77 294.13 103,700
Sep 20, 2023 313.48 316.54 309.31 309.90 293.31 70,400
Sep 19, 2023 307.88 313.53 307.28 312.44 295.71 101,000
Sep 18, 2023 317.29 323.61 306.69 308.89 292.35 139,900
Sep 15, 2023 322.03 323.02 317.95 318.39 301.34 157,100
Sep 14, 2023 319.44 325.59 316.96 323.89 306.55 124,300
Sep 13, 2023 320.61 320.61 314.69 318.02 300.99 98,900
Sep 12, 2023 318.79 324.61 317.32 320.61 303.44 115,200
Sep 11, 2023 322.26 322.26 315.00 318.68 301.62 112,900
Sep 8, 2023 321.70 324.97 316.51 318.98 301.90 98,000
Sep 7, 2023 330.21 331.12 321.43 322.96 305.67 98,200
Sep 6, 2023 339.63 342.73 329.33 331.96 314.19 91,600
Sep 5, 2023 347.85 347.85 337.13 338.72 320.58 92,000
Sep 1, 2023 349.77 353.67 341.54 350.52 331.75 84,300
Aug 31, 2023 348.24 353.72 343.31 345.12 326.64 79,000
Aug 30, 2023 342.98 351.41 340.60 349.48 330.77 79,800
Aug 29, 2023 342.56 354.35 342.10 345.32 326.83 106,100
Aug 28, 2023 342.14 346.89 339.85 342.56 324.22 104,000
Aug 25, 2023 339.79 345.75 334.78 340.60 322.36 106,400
Aug 24, 2023 346.89 351.02 336.86 337.62 319.54 91,600
Aug 23, 2023 332.75 343.85 325.72 343.46 325.07 151,100
Aug 22, 2023 330.66 332.60 321.88 330.95 313.23 232,200
Aug 21, 2023 340.00 344.51 333.23 336.31 318.30 70,000
Aug 18, 2023 330.63 343.12 330.63 339.91 321.71 150,400
Aug 17, 2023 348.64 348.64 331.21 333.96 316.08 123,000
Aug 16, 2023 352.16 357.85 346.53 346.89 328.32 130,600
Aug 15, 2023 355.90 358.20 349.50 352.26 333.40 137,000
Aug 14, 2023 362.74 365.83 355.14 360.00 340.72 132,800
Aug 11, 2023 371.03 371.31 357.94 364.00 344.51 189,500
Aug 10, 2023 343.00 382.91 340.00 369.78 349.98 334,000
Aug 9, 2023 337.00 339.29 332.85 336.15 318.15 91,000
Aug 8, 2023 328.12 338.48 325.82 336.50 318.48 133,300
Aug 7, 2023 335.40 336.69 328.74 333.48 315.62 88,200
Aug 4, 2023 341.19 344.00 328.69 332.48 314.68 110,600
Aug 3, 2023 341.80 342.75 330.96 338.04 319.94 134,300
Aug 2, 2023 340.40 347.41 340.38 341.66 323.37 102,300
Aug 1, 2023 339.01 347.87 337.44 345.85 327.33 123,300
Jul 31, 2023 333.82 347.50 332.84 343.04 324.67 153,100
Jul 28, 2023 322.79 334.41 322.43 331.08 313.35 113,900
Jul 27, 2023 325.57 327.22 317.98 318.19 301.15 113,800
Jul 26, 2023 317.35 327.61 313.43 323.76 306.42 127,300
Jul 25, 2023 316.97 316.97 309.15 314.46 297.62 146,200
Jul 24, 2023 305.51 315.85 305.51 315.85 298.94 127,100
Jul 21, 2023 316.76 316.76 305.49 305.49 289.13 113,200
Jul 20, 2023 324.20 324.20 310.77 314.03 297.22 121,300
Jul 19, 2023 326.93 327.22 321.19 321.68 304.46 126,600
Jul 18, 2023 322.68 329.20 319.73 322.54 305.27 126,400
Jul 17, 2023 312.55 327.29 312.55 324.41 307.04 138,900
Jul 14, 2023 318.83 319.75 309.93 316.84 299.87 117,800
Jul 13, 2023 324.65 328.00 318.90 319.17 302.08 117,500
Jul 12, 2023 342.89 345.17 323.10 323.47 306.15 148,200
Jul 11, 2023 333.58 349.86 333.58 340.03 321.82 118,200
Jul 10, 2023 324.45 335.15 324.05 333.58 315.72 164,000
Jul 7, 2023 330.79 335.35 324.09 324.09 306.74 88,700
Jul 6, 2023 325.18 331.59 324.74 329.55 311.90 100,200
Jul 5, 2023 330.30 332.36 322.33 329.69 312.04 89,500
Jul 3, 2023 326.21 333.17 325.00 331.25 313.51 71,300
Jun 30, 2023 332.94 332.94 323.98 326.28 308.81 68,200
Jun 29, 2023 0.20 Dividend
Jun 29, 2023 323.40 332.59 320.90 331.30 313.56 94,000
Jun 28, 2023 331.71 335.00 322.73 324.08 306.54 107,000
Jun 27, 2023 317.46 334.46 316.25 331.68 313.73 162,800
Jun 26, 2023 322.08 328.91 317.80 318.57 301.33 101,000
Jun 23, 2023 319.62 328.53 317.19 321.68 304.27 192,100
Jun 22, 2023 323.92 326.34 320.65 322.15 304.71 74,100
Jun 21, 2023 327.86 331.58 323.49 325.29 307.68 111,900
Jun 20, 2023 332.80 335.14 327.72 328.84 311.04 143,500
Jun 16, 2023 348.11 348.11 331.01 332.85 314.83 141,900
Jun 15, 2023 337.69 345.83 334.31 345.50 326.80 159,100
Jun 14, 2023 350.28 352.87 336.21 337.15 318.90 136,000
Jun 13, 2023 345.00 350.30 343.05 347.76 328.94 147,500
Jun 12, 2023 343.92 344.28 336.87 341.76 323.26 169,200
Jun 9, 2023 339.88 344.93 336.62 343.36 324.77 176,100
Jun 8, 2023 332.19 341.11 327.95 338.24 319.93 156,200
Jun 7, 2023 321.88 334.69 321.88 332.52 314.52 188,700
Jun 6, 2023 301.02 321.44 300.83 320.58 303.23 192,900
Jun 5, 2023 312.87 312.87 299.41 303.47 287.04 205,300
Jun 2, 2023 295.00 312.53 295.00 311.70 294.83 184,400
Jun 1, 2023 273.37 292.15 272.58 288.86 273.22 202,700
May 31, 2023 282.51 284.01 274.45 275.31 260.41 214,100
May 30, 2023 286.68 287.32 280.00 283.21 267.88 145,700
May 26, 2023 284.46 290.86 283.10 287.57 272.00 91,600
May 25, 2023 287.44 288.46 278.79 284.33 268.94 128,500
May 24, 2023 289.00 295.21 285.30 288.41 272.80 166,000
May 23, 2023 287.05 293.02 281.56 281.69 266.44 178,900
May 22, 2023 285.08 299.71 284.42 288.72 273.09 336,800
May 19, 2023 291.60 293.53 275.47 278.00 262.95 182,200
May 18, 2023 296.25 297.54 287.45 292.93 277.07 107,500
May 17, 2023 282.92 296.16 282.92 294.81 278.85 177,300
May 16, 2023 288.51 290.45 278.62 279.59 264.46 133,700
May 15, 2023 285.60 292.20 284.34 291.29 275.52 145,600
May 12, 2023 281.39 287.72 281.39 283.73 268.37 195,400
May 11, 2023 279.50 293.85 274.71 283.18 267.85 329,100
May 10, 2023 290.41 292.30 279.41 282.51 267.22 247,500
May 9, 2023 285.37 289.47 282.23 288.10 272.51 191,800
May 8, 2023 297.80 299.28 287.38 290.68 274.95 186,000
May 5, 2023 286.84 297.62 286.84 297.03 280.95 202,000
May 4, 2023 286.09 287.01 280.74 283.96 268.59 271,400
May 3, 2023 296.16 297.49 288.02 288.08 272.49 197,600
May 2, 2023 291.88 295.79 287.25 294.07 278.15 175,100
May 1, 2023 295.75 300.50 293.72 293.89 277.98 154,900
Apr 28, 2023 296.01 302.44 296.00 298.39 282.24 95,500
Apr 27, 2023 299.61 302.04 294.69 297.66 281.55 121,200
Apr 26, 2023 297.52 301.23 295.43 298.17 282.03 154,000
Apr 25, 2023 309.09 309.60 297.64 297.64 281.53 161,300
Apr 24, 2023 313.10 313.38 309.61 312.06 295.17 101,000
Apr 21, 2023 316.20 316.20 311.25 313.07 296.12 81,800
Apr 20, 2023 312.00 322.92 310.95 313.91 296.92 114,200
Apr 19, 2023 301.97 313.23 299.73 313.14 296.19 146,100

Related Tickers

JWN Nordstrom, Inc.
18.74
+4.40%
 
EXTO Almacenes Éxito S.A.
4.8100
-2.24%
 
M Macy's, Inc.
19.04
+0.16%
 
DDT Dillards Capital Trust I CAP SECS 7.5%
25.52
-0.51%
 
KSS Kohl's Corporation
22.85
+4.53%
 
SRSCQ Sears Canada Inc.
0.0000
0.00%
 
MACY.VI Macy's, Inc.
17.92
+1.04%
 
CBD Companhia Brasileira De Distribuicao
0.4450
-3.05%
 
SON.LS Sonae, SGPS, S.A.
0.9030
+3.44%
 
MKS.L Marks and Spencer Group plc
250.20
+0.85%