Skip to main content
logo
Dillards Capital Trust I (DDT)
NYSE: DDT · Real-Time Price · USD · Preferred Stock
26.38
+0.31 (1.19%)
At close: Aug 22, 2025, 4:00 PM
26.38
0.00 (0.00%)
After-hours: Aug 22, 2025, 7:00 PM EDT

Dillards Capital Trust I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202526.1426.3826.1126.3826.381.19%5,737
Aug 21, 202526.0726.1426.0026.0726.07-0.04%2,823
Aug 20, 202526.0426.1026.0026.0826.080.38%5,220
Aug 19, 202525.9825.9825.9425.9825.980.31%2,959
Aug 18, 202525.9925.9925.9025.9025.90-0.08%3,275
Aug 15, 202525.9626.0025.9125.9225.920.04%4,364
Aug 14, 202526.0026.0325.9125.9125.91-0.58%7,629
Aug 13, 202525.9626.0825.9626.0626.060.17%4,578
Aug 12, 202526.0926.1225.9726.0226.020.25%3,473
Aug 11, 202526.0326.0325.9525.9525.95-0.35%6,311
Aug 8, 202526.0026.1025.9626.0426.04-0.08%7,867
Aug 7, 202526.1126.1726.0126.0626.060.15%8,556
Aug 6, 202526.0226.1226.0226.0226.02-0.04%4,315
Aug 5, 202526.0826.1226.0026.0326.03-0.48%9,556
Aug 4, 202525.9926.2325.9926.1626.160.52%5,183
Aug 1, 202526.0726.0725.9126.0226.020.08%12,029
Jul 31, 202525.9026.0025.8126.0026.000.78%30,667
Jul 30, 202525.9425.9425.8025.8025.80-0.31%4,434
Jul 29, 202525.8225.8925.8225.8825.880.07%7,583
Jul 28, 202525.8425.8825.8425.8625.86-0.07%3,433
Jul 25, 202525.8125.8925.8125.8825.880.04%1,864
Jul 24, 202525.8225.8925.8225.8725.870.15%1,917
Jul 23, 202525.8425.9025.8325.8325.83-0.10%7,990
Jul 22, 202525.9325.9325.8625.8625.86-0.33%6,869
Jul 21, 202525.8425.9425.8425.9425.940.35%11,204
Jul 18, 202525.8125.8925.8025.8525.85-0.19%3,131
Jul 17, 202525.7425.9225.7325.9025.90-0.69%21,088
Jul 16, 202525.9526.1425.9526.0825.610.33%8,230
Jul 15, 202525.9626.1825.8626.0025.530.10%21,113
Jul 14, 202525.9125.9925.9125.9725.500.27%9,315
Jul 11, 202525.9425.9625.8325.9025.430.08%7,058
Jul 10, 202525.9325.9725.8225.8825.42-0.03%7,393
Jul 9, 202525.8025.9425.8025.8925.420.19%9,000
Jul 8, 202525.8925.8925.8325.8425.38-3,547
Jul 7, 202525.8325.8625.7725.8425.380.08%30,718
Jul 3, 202525.8525.9025.7625.8225.36-9,322
Jul 2, 202525.7625.8925.7625.8225.360.19%16,787
Jul 1, 202525.7225.8025.7125.7725.310.43%17,129
Jun 30, 202525.9026.0525.6625.6625.20-0.93%133,627
Jun 27, 202525.9926.0125.8825.9025.43-0.04%6,165
Jun 26, 202526.0126.0725.8925.9125.440.08%8,869
Jun 25, 202526.0926.0925.8225.8925.43-0.69%19,622
Jun 24, 202525.9326.0725.9326.0725.600.31%3,368
Jun 23, 202526.0126.1025.9125.9925.52-0.37%6,416
Jun 20, 202526.0226.1225.9526.0925.620.25%6,900
Jun 18, 202526.0726.1326.0226.0225.55-0.15%4,070
Jun 17, 202526.1126.1426.0026.0625.59-0.15%1,572
Jun 16, 202526.1826.1825.7726.1025.630.04%11,724
Jun 13, 202526.0326.1026.0026.0925.62-0.19%2,204
Jun 12, 202526.1326.2226.0726.1425.670.50%6,260