Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
395.75
+20.04 (5.33%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 377.27 | 380.52 | 374.49 | 375.71 | 375.71 | -0.93% | 120,338 |
| Sep 24, 2024 | 379.99 | 380.24 | 374.09 | 379.22 | 379.22 | 0.88% | 168,271 |
| Sep 23, 2024 | 366.31 | 379.56 | 363.56 | 375.90 | 375.90 | 2.10% | 238,079 |
| Sep 20, 2024 | 369.92 | 376.31 | 367.12 | 368.16 | 368.16 | 0.18% | 632,989 |
| Sep 19, 2024 | 362.63 | 372.15 | 362.63 | 367.51 | 367.51 | 2.36% | 201,481 |
| Sep 18, 2024 | 360.76 | 373.68 | 358.70 | 359.04 | 359.04 | -0.43% | 158,928 |
| Sep 17, 2024 | 354.68 | 364.09 | 354.68 | 360.58 | 360.58 | 2.57% | 147,651 |
| Sep 16, 2024 | 349.64 | 359.88 | 349.40 | 351.55 | 351.55 | 0.58% | 191,480 |
| Sep 13, 2024 | 336.76 | 350.69 | 336.76 | 349.52 | 349.52 | 5.20% | 148,208 |
| Sep 12, 2024 | 337.32 | 338.50 | 330.73 | 332.23 | 332.23 | -1.05% | 99,338 |
| Sep 11, 2024 | 336.63 | 337.45 | 328.00 | 335.76 | 335.76 | -0.79% | 126,693 |
| Sep 10, 2024 | 342.86 | 344.67 | 335.08 | 338.43 | 338.43 | -2.25% | 164,163 |
| Sep 9, 2024 | 347.45 | 349.40 | 343.85 | 346.21 | 346.21 | -0.22% | 148,334 |
| Sep 6, 2024 | 342.80 | 351.47 | 342.39 | 346.97 | 346.97 | 0.88% | 157,195 |
| Sep 5, 2024 | 355.50 | 355.81 | 343.90 | 343.95 | 343.95 | -2.01% | 154,765 |
| Sep 4, 2024 | 343.87 | 356.87 | 343.87 | 350.99 | 350.99 | 1.65% | 153,640 |
| Sep 3, 2024 | 335.60 | 351.96 | 335.60 | 345.29 | 345.29 | 1.86% | 232,644 |
| Aug 30, 2024 | 343.23 | 343.23 | 336.37 | 338.97 | 338.97 | -0.55% | 168,702 |
| Aug 29, 2024 | 342.87 | 343.15 | 337.00 | 340.84 | 340.84 | 0.10% | 155,732 |
| Aug 28, 2024 | 344.25 | 346.17 | 338.53 | 340.49 | 340.49 | -1.06% | 160,296 |
| Aug 27, 2024 | 346.75 | 347.64 | 342.23 | 344.13 | 344.13 | -1.96% | 113,468 |
| Aug 26, 2024 | 357.84 | 362.33 | 348.23 | 351.00 | 351.00 | -2.00% | 116,112 |
| Aug 23, 2024 | 347.53 | 358.37 | 346.44 | 358.15 | 358.15 | 3.35% | 125,494 |
| Aug 22, 2024 | 345.00 | 349.58 | 343.11 | 346.54 | 346.54 | 0.15% | 102,851 |
| Aug 21, 2024 | 355.50 | 355.50 | 345.09 | 346.02 | 346.02 | -1.56% | 169,896 |
| Aug 20, 2024 | 350.07 | 356.00 | 348.60 | 351.49 | 351.49 | 0.71% | 165,375 |
| Aug 19, 2024 | 354.71 | 354.71 | 343.38 | 349.02 | 349.02 | -1.19% | 199,676 |
| Aug 16, 2024 | 347.37 | 353.49 | 345.71 | 353.24 | 353.24 | 1.25% | 282,550 |
| Aug 15, 2024 | 374.11 | 379.56 | 345.11 | 348.89 | 348.89 | -10.76% | 443,924 |
| Aug 14, 2024 | 398.23 | 399.01 | 382.29 | 390.96 | 390.96 | -1.63% | 149,295 |
| Aug 13, 2024 | 393.53 | 399.05 | 388.81 | 397.45 | 397.45 | 2.17% | 127,632 |
| Aug 12, 2024 | 394.76 | 394.84 | 382.51 | 389.01 | 389.01 | 0.02% | 140,986 |
| Aug 9, 2024 | 376.59 | 389.63 | 372.65 | 388.92 | 388.92 | 2.10% | 112,702 |
| Aug 8, 2024 | 379.68 | 387.73 | 376.86 | 380.91 | 380.91 | -0.64% | 125,287 |
| Aug 7, 2024 | 385.48 | 390.51 | 382.51 | 383.38 | 383.38 | 1.14% | 176,800 |
| Aug 6, 2024 | 362.05 | 380.58 | 358.51 | 379.06 | 379.06 | 5.46% | 157,628 |
| Aug 5, 2024 | 346.47 | 361.75 | 343.17 | 359.45 | 359.45 | -0.80% | 147,091 |
| Aug 2, 2024 | 373.00 | 378.21 | 362.20 | 362.36 | 362.36 | -6.11% | 142,018 |
| Aug 1, 2024 | 398.59 | 401.84 | 382.89 | 385.95 | 385.95 | -3.17% | 112,295 |
| Jul 31, 2024 | 399.35 | 406.47 | 393.90 | 398.59 | 398.59 | 0.87% | 91,360 |
| Jul 30, 2024 | 390.36 | 395.56 | 384.76 | 395.15 | 395.15 | 1.57% | 122,869 |
| Jul 29, 2024 | 407.12 | 407.12 | 385.00 | 389.06 | 389.06 | -4.51% | 142,609 |
| Jul 26, 2024 | 412.46 | 413.86 | 401.32 | 407.45 | 407.45 | -0.54% | 102,391 |
| Jul 25, 2024 | 402.59 | 411.30 | 399.22 | 409.68 | 409.68 | 1.09% | 129,145 |
| Jul 24, 2024 | 408.04 | 412.31 | 404.90 | 405.28 | 405.28 | -1.65% | 128,256 |
| Jul 23, 2024 | 402.51 | 414.52 | 402.00 | 412.06 | 412.06 | 3.00% | 107,671 |
| Jul 22, 2024 | 396.10 | 400.88 | 393.20 | 400.06 | 400.06 | 1.35% | 115,402 |
| Jul 19, 2024 | 400.10 | 405.55 | 391.57 | 394.72 | 394.72 | -1.45% | 119,151 |
| Jul 18, 2024 | 412.10 | 418.43 | 398.00 | 400.53 | 400.53 | -2.97% | 130,096 |
| Jul 17, 2024 | 424.04 | 424.69 | 412.58 | 412.79 | 412.79 | -2.93% | 140,736 |
| Jul 16, 2024 | 427.60 | 440.61 | 422.00 | 425.24 | 425.24 | 0.35% | 140,605 |
| Jul 15, 2024 | 461.60 | 462.92 | 423.71 | 423.75 | 423.75 | -9.57% | 163,831 |
| Jul 12, 2024 | 470.42 | 472.42 | 466.88 | 468.58 | 468.58 | 0.16% | 113,282 |
| Jul 11, 2024 | 450.00 | 471.18 | 449.97 | 467.83 | 467.83 | 5.09% | 121,464 |
| Jul 10, 2024 | 438.61 | 446.85 | 436.97 | 445.15 | 445.15 | 2.33% | 81,155 |
| Jul 9, 2024 | 432.36 | 437.46 | 431.00 | 435.00 | 435.00 | 0.61% | 102,887 |
| Jul 8, 2024 | 431.95 | 440.10 | 429.38 | 432.36 | 432.36 | 0.43% | 88,496 |
| Jul 5, 2024 | 429.88 | 434.79 | 426.24 | 430.52 | 430.52 | -0.14% | 97,422 |
| Jul 3, 2024 | 428.33 | 434.28 | 425.97 | 431.13 | 431.13 | 1.29% | 128,899 |
| Jul 2, 2024 | 428.59 | 433.84 | 424.22 | 425.63 | 425.63 | -0.51% | 105,831 |
| Jul 1, 2024 | 441.88 | 442.99 | 422.79 | 427.82 | 427.82 | -2.85% | 138,530 |
| Jun 28, 2024 | 434.00 | 442.99 | 434.00 | 440.39 | 440.39 | 1.98% | 506,821 |
| Jun 27, 2024 | 425.86 | 434.63 | 422.35 | 431.82 | 431.58 | 0.59% | 103,996 |
| Jun 26, 2024 | 432.07 | 443.94 | 429.27 | 429.27 | 429.03 | -1.01% | 115,169 |
| Jun 25, 2024 | 435.98 | 436.63 | 427.80 | 433.65 | 433.40 | -0.37% | 65,817 |
| Jun 24, 2024 | 425.82 | 438.82 | 425.00 | 435.27 | 435.02 | 3.13% | 110,924 |
| Jun 21, 2024 | 427.31 | 432.54 | 420.31 | 422.05 | 421.81 | -1.31% | 114,467 |
| Jun 20, 2024 | 423.23 | 433.11 | 423.23 | 427.66 | 427.42 | 0.42% | 52,669 |
| Jun 18, 2024 | 424.26 | 426.11 | 418.77 | 425.87 | 425.63 | 0.05% | 61,071 |
| Jun 17, 2024 | 417.34 | 425.64 | 414.37 | 425.64 | 425.40 | 2.53% | 82,970 |
| Jun 14, 2024 | 415.00 | 417.53 | 412.00 | 415.14 | 414.90 | -0.69% | 72,783 |
| Jun 13, 2024 | 420.97 | 424.25 | 416.40 | 418.03 | 417.79 | -1.64% | 66,201 |
| Jun 12, 2024 | 427.77 | 438.76 | 424.73 | 425.00 | 424.76 | 1.56% | 69,137 |
| Jun 11, 2024 | 420.55 | 426.67 | 417.43 | 418.46 | 418.22 | -1.33% | 65,716 |
| Jun 10, 2024 | 424.70 | 432.01 | 420.53 | 424.09 | 423.85 | -1.25% | 91,989 |
| Jun 7, 2024 | 424.64 | 431.54 | 424.64 | 429.44 | 429.20 | 0.30% | 67,099 |
| Jun 6, 2024 | 432.00 | 435.00 | 426.43 | 428.17 | 427.93 | -1.58% | 61,368 |
| Jun 5, 2024 | 435.13 | 438.32 | 425.50 | 435.06 | 434.81 | 0.65% | 65,509 |
| Jun 4, 2024 | 426.59 | 433.47 | 424.11 | 432.24 | 432.00 | -0.20% | 88,155 |
| Jun 3, 2024 | 449.15 | 450.10 | 432.22 | 433.12 | 432.87 | -3.18% | 94,201 |
| May 31, 2024 | 445.76 | 449.31 | 442.51 | 447.35 | 447.10 | 0.49% | 79,868 |
| May 30, 2024 | 442.29 | 447.42 | 437.78 | 445.15 | 444.90 | -0.09% | 95,670 |
| May 29, 2024 | 447.02 | 451.30 | 444.98 | 445.54 | 445.29 | -1.29% | 49,167 |
| May 28, 2024 | 445.26 | 453.59 | 442.80 | 451.37 | 451.11 | 1.05% | 81,243 |
| May 24, 2024 | 452.35 | 453.61 | 445.65 | 446.70 | 446.45 | 0.76% | 76,017 |
| May 23, 2024 | 436.81 | 453.72 | 428.79 | 443.35 | 443.10 | 1.58% | 115,845 |
| May 22, 2024 | 442.52 | 442.52 | 430.20 | 436.44 | 436.19 | -1.89% | 74,189 |
| May 21, 2024 | 437.80 | 446.27 | 436.47 | 444.86 | 444.61 | 2.07% | 100,535 |
| May 20, 2024 | 440.83 | 441.59 | 435.59 | 435.85 | 435.60 | -0.35% | 83,001 |
| May 17, 2024 | 435.83 | 439.79 | 427.21 | 437.38 | 437.13 | 0.67% | 107,580 |
| May 16, 2024 | 457.57 | 460.22 | 434.45 | 434.45 | 434.20 | -4.70% | 153,600 |
| May 15, 2024 | 458.76 | 459.44 | 446.32 | 455.87 | 455.61 | -0.63% | 128,085 |
| May 14, 2024 | 456.50 | 458.83 | 443.83 | 458.75 | 458.49 | 2.74% | 137,817 |
| May 13, 2024 | 430.82 | 448.56 | 430.82 | 446.52 | 446.27 | 5.56% | 92,909 |
| May 10, 2024 | 425.50 | 433.05 | 420.72 | 423.01 | 422.77 | -0.05% | 71,786 |
| May 9, 2024 | 422.12 | 426.39 | 416.45 | 423.24 | 423.00 | -0.05% | 97,262 |
| May 8, 2024 | 430.01 | 430.01 | 414.72 | 423.47 | 423.23 | -2.52% | 104,691 |
| May 7, 2024 | 451.44 | 457.38 | 434.26 | 434.43 | 434.18 | -3.15% | 179,427 |
| May 6, 2024 | 437.00 | 449.06 | 437.00 | 448.55 | 448.30 | 3.35% | 159,765 |
| May 3, 2024 | 441.07 | 441.31 | 429.00 | 434.00 | 433.75 | 0.63% | 66,610 |