Dillards Capital Trust I (DDT)
NYSE: DDT · Real-Time Price · USD · Preferred Stock
25.82
0.00 (0.00%)
Jul 3, 2025, 1:00 PM - Market closed
Dillards Capital Trust I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.85 | 25.90 | 25.76 | 25.82 | 25.82 | - | 9,322 |
| Jul 2, 2025 | 25.76 | 25.89 | 25.76 | 25.82 | 25.82 | 0.19% | 16,787 |
| Jul 1, 2025 | 25.72 | 25.80 | 25.71 | 25.77 | 25.77 | 0.43% | 17,129 |
| Jun 30, 2025 | 25.90 | 26.05 | 25.66 | 25.66 | 25.66 | -0.93% | 133,627 |
| Jun 27, 2025 | 25.99 | 26.01 | 25.88 | 25.90 | 25.90 | -0.04% | 6,165 |
| Jun 26, 2025 | 26.01 | 26.07 | 25.89 | 25.91 | 25.91 | 0.08% | 8,869 |
| Jun 25, 2025 | 26.09 | 26.09 | 25.82 | 25.89 | 25.89 | -0.69% | 19,622 |
| Jun 24, 2025 | 25.93 | 26.07 | 25.93 | 26.07 | 26.07 | 0.31% | 3,368 |
| Jun 23, 2025 | 26.01 | 26.10 | 25.91 | 25.99 | 25.99 | -0.37% | 6,416 |
| Jun 20, 2025 | 26.02 | 26.12 | 25.95 | 26.09 | 26.09 | 0.25% | 6,900 |
| Jun 18, 2025 | 26.07 | 26.13 | 26.02 | 26.02 | 26.02 | -0.15% | 4,070 |
| Jun 17, 2025 | 26.11 | 26.14 | 26.00 | 26.06 | 26.06 | -0.15% | 1,572 |
| Jun 16, 2025 | 26.18 | 26.18 | 25.77 | 26.10 | 26.10 | 0.04% | 11,724 |
| Jun 13, 2025 | 26.03 | 26.10 | 26.00 | 26.09 | 26.09 | -0.19% | 2,204 |
| Jun 12, 2025 | 26.13 | 26.22 | 26.07 | 26.14 | 26.14 | 0.50% | 6,260 |
| Jun 11, 2025 | 26.01 | 26.13 | 26.00 | 26.01 | 26.01 | - | 3,601 |
| Jun 10, 2025 | 25.93 | 26.10 | 25.91 | 26.01 | 26.01 | 0.15% | 8,343 |
| Jun 9, 2025 | 26.02 | 26.05 | 25.90 | 25.97 | 25.97 | -0.19% | 8,942 |
| Jun 6, 2025 | 26.13 | 26.13 | 26.01 | 26.02 | 26.02 | -0.42% | 4,083 |
| Jun 5, 2025 | 26.13 | 26.14 | 26.04 | 26.13 | 26.13 | 0.35% | 5,950 |
| Jun 4, 2025 | 26.01 | 26.09 | 26.01 | 26.04 | 26.04 | -0.23% | 2,292 |
| Jun 3, 2025 | 26.02 | 26.10 | 26.01 | 26.10 | 26.10 | -0.08% | 5,214 |
| Jun 2, 2025 | 25.78 | 26.14 | 25.75 | 26.12 | 26.12 | 0.54% | 11,007 |
| May 30, 2025 | 25.99 | 25.99 | 25.94 | 25.98 | 25.98 | -0.04% | 2,816 |
| May 29, 2025 | 26.03 | 26.07 | 25.90 | 25.99 | 25.99 | -0.15% | 7,059 |
| May 28, 2025 | 25.96 | 26.06 | 25.96 | 26.03 | 26.03 | -0.08% | 794 |
| May 27, 2025 | 25.89 | 26.06 | 25.86 | 26.05 | 26.05 | 1.09% | 7,227 |
| May 23, 2025 | 25.96 | 25.96 | 25.74 | 25.77 | 25.77 | -0.51% | 4,380 |
| May 22, 2025 | 25.95 | 25.97 | 25.90 | 25.90 | 25.90 | 0.07% | 11,621 |
| May 21, 2025 | 25.81 | 25.96 | 25.81 | 25.88 | 25.88 | 0.32% | 6,632 |
| May 20, 2025 | 26.04 | 26.18 | 25.80 | 25.80 | 25.80 | -1.03% | 6,091 |
| May 19, 2025 | 25.88 | 26.07 | 25.88 | 26.07 | 26.07 | 0.38% | 6,598 |
| May 16, 2025 | 26.08 | 26.11 | 25.92 | 25.97 | 25.97 | -0.54% | 5,250 |
| May 15, 2025 | 26.20 | 26.20 | 26.08 | 26.11 | 26.11 | -0.11% | 4,770 |
| May 14, 2025 | 26.14 | 26.19 | 26.14 | 26.14 | 26.14 | -0.04% | 2,978 |
| May 13, 2025 | 26.20 | 26.20 | 26.12 | 26.15 | 26.15 | -0.19% | 1,686 |
| May 12, 2025 | 26.21 | 26.23 | 26.13 | 26.20 | 26.20 | - | 8,819 |
| May 9, 2025 | 26.22 | 26.22 | 26.16 | 26.20 | 26.20 | -0.34% | 1,556 |
| May 8, 2025 | 26.15 | 26.29 | 26.15 | 26.29 | 26.29 | 0.38% | 5,611 |
| May 7, 2025 | 26.11 | 26.19 | 26.10 | 26.19 | 26.19 | 0.31% | 5,274 |
| May 6, 2025 | 26.14 | 26.23 | 26.09 | 26.11 | 26.11 | -0.11% | 10,277 |
| May 5, 2025 | 26.10 | 26.22 | 26.10 | 26.14 | 26.14 | 0.04% | 8,832 |
| May 2, 2025 | 26.24 | 26.24 | 26.08 | 26.13 | 26.13 | 0.11% | 1,995 |
| May 1, 2025 | 26.14 | 26.40 | 26.04 | 26.10 | 26.10 | -0.27% | 12,594 |
| Apr 30, 2025 | 25.92 | 26.42 | 25.74 | 26.17 | 26.17 | 1.08% | 116,159 |
| Apr 29, 2025 | 25.84 | 25.91 | 25.64 | 25.89 | 25.89 | 0.21% | 9,097 |
| Apr 28, 2025 | 25.84 | 25.87 | 25.75 | 25.84 | 25.84 | 0.14% | 7,829 |
| Apr 25, 2025 | 25.70 | 25.94 | 25.60 | 25.80 | 25.80 | 0.43% | 22,511 |
| Apr 24, 2025 | 25.52 | 25.76 | 25.52 | 25.69 | 25.69 | 0.55% | 18,744 |
| Apr 23, 2025 | 25.58 | 25.63 | 25.46 | 25.55 | 25.55 | 0.31% | 10,426 |