Dillards Capital Trust I (DDT)
NYSE: DDT · Real-Time Price · USD · Preferred Stock
26.37
+0.04 (0.15%)
Aug 25, 2026, 10:25 AM EDT - Market open
Dillards Capital Trust I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 26.31 | 26.39 | 26.30 | 26.33 | 26.33 | -0.11% | 6,618 |
| Aug 21, 2026 | 26.29 | 26.40 | 26.27 | 26.36 | 26.36 | 0.30% | 5,592 |
| Aug 20, 2026 | 26.24 | 26.28 | 26.14 | 26.28 | 26.28 | -0.13% | 8,049 |
| Aug 19, 2026 | 26.28 | 26.38 | 26.25 | 26.32 | 26.32 | 0.17% | 8,713 |
| Aug 18, 2026 | 26.26 | 26.32 | 26.25 | 26.27 | 26.27 | -0.16% | 3,238 |
| Aug 17, 2026 | 26.33 | 26.40 | 26.25 | 26.31 | 26.31 | 0.16% | 7,486 |
| Aug 14, 2026 | 26.41 | 26.41 | 26.27 | 26.27 | 26.27 | -0.42% | 10,261 |
| Aug 13, 2026 | 26.32 | 26.41 | 26.32 | 26.38 | 26.38 | 0.11% | 3,703 |
| Aug 12, 2026 | 26.35 | 26.40 | 26.31 | 26.35 | 26.35 | 0.15% | 6,500 |
| Aug 11, 2026 | 26.39 | 26.39 | 26.24 | 26.31 | 26.31 | 0.19% | 7,317 |
| Aug 10, 2026 | 26.25 | 26.40 | 26.25 | 26.26 | 26.26 | -0.23% | 5,959 |
| Aug 7, 2026 | 26.39 | 26.42 | 26.25 | 26.32 | 26.32 | -0.23% | 16,205 |
| Aug 6, 2026 | 26.40 | 26.40 | 26.32 | 26.38 | 26.38 | 0.19% | 3,711 |
| Aug 5, 2026 | 26.42 | 26.42 | 26.32 | 26.33 | 26.33 | -0.27% | 7,637 |
| Aug 4, 2026 | 26.37 | 26.43 | 26.35 | 26.40 | 26.40 | - | 8,607 |
| Aug 3, 2026 | 26.36 | 26.43 | 26.36 | 26.40 | 26.40 | 0.15% | 12,355 |
| Jul 31, 2026 | 26.33 | 26.43 | 26.20 | 26.36 | 26.36 | 0.61% | 21,512 |
| Jul 30, 2026 | 26.16 | 26.24 | 26.15 | 26.20 | 26.20 | -0.04% | 2,714 |
| Jul 29, 2026 | 26.24 | 26.24 | 26.15 | 26.21 | 26.21 | -0.11% | 5,347 |
| Jul 28, 2026 | 26.23 | 26.24 | 26.15 | 26.24 | 26.24 | 0.27% | 6,994 |
| Jul 27, 2026 | 26.16 | 26.23 | 26.15 | 26.17 | 26.17 | -0.04% | 9,524 |
| Jul 24, 2026 | 26.18 | 26.22 | 26.18 | 26.18 | 26.18 | 0.10% | 4,013 |
| Jul 23, 2026 | 26.14 | 26.22 | 26.10 | 26.16 | 26.16 | 0.06% | 16,418 |
| Jul 22, 2026 | 26.15 | 26.17 | 26.13 | 26.14 | 26.14 | -0.04% | 7,715 |
| Jul 21, 2026 | 26.15 | 26.17 | 26.10 | 26.15 | 26.15 | -0.17% | 1,998 |
| Jul 20, 2026 | 26.21 | 26.21 | 26.10 | 26.20 | 26.20 | -0.13% | 5,240 |
| Jul 17, 2026 | 26.39 | 26.39 | 26.18 | 26.23 | 26.23 | 0.03% | 3,672 |
| Jul 16, 2026 | 26.72 | 26.72 | 26.57 | 26.69 | 26.22 | -0.11% | 6,593 |
| Jul 15, 2026 | 26.59 | 26.80 | 26.50 | 26.72 | 26.25 | 0.53% | 6,655 |
| Jul 14, 2026 | 26.65 | 26.71 | 26.48 | 26.58 | 26.11 | 0.09% | 5,650 |
| Jul 13, 2026 | 26.53 | 26.58 | 26.47 | 26.56 | 26.09 | 0.09% | 2,405 |
| Jul 10, 2026 | 26.42 | 26.53 | 26.41 | 26.53 | 26.06 | 0.30% | 7,023 |
| Jul 9, 2026 | 26.27 | 26.45 | 26.27 | 26.45 | 25.99 | 0.57% | 5,492 |
| Jul 8, 2026 | 26.27 | 26.31 | 26.20 | 26.30 | 25.84 | 0.34% | 6,116 |
| Jul 7, 2026 | 26.26 | 26.27 | 26.20 | 26.21 | 25.75 | -0.19% | 5,537 |
| Jul 6, 2026 | 26.24 | 26.27 | 26.15 | 26.26 | 25.80 | 0.38% | 5,226 |
| Jul 2, 2026 | 26.20 | 26.27 | 26.15 | 26.16 | 25.70 | 0.15% | 7,397 |
| Jul 1, 2026 | 26.10 | 26.23 | 26.10 | 26.12 | 25.66 | 0.23% | 2,211 |
| Jun 30, 2026 | 26.07 | 26.18 | 26.06 | 26.06 | 25.60 | -0.04% | 51,942 |
| Jun 29, 2026 | 26.05 | 26.16 | 26.04 | 26.07 | 25.61 | -0.19% | 9,799 |
| Jun 26, 2026 | 26.04 | 26.15 | 26.04 | 26.12 | 25.66 | -0.11% | 10,832 |
| Jun 25, 2026 | 26.07 | 26.23 | 26.06 | 26.15 | 25.69 | 0.19% | 11,799 |
| Jun 24, 2026 | 26.24 | 26.24 | 26.10 | 26.10 | 25.64 | -0.19% | 19,579 |
| Jun 23, 2026 | 26.16 | 26.23 | 26.12 | 26.15 | 25.69 | -0.06% | 13,681 |
| Jun 22, 2026 | 26.18 | 26.18 | 26.11 | 26.17 | 25.71 | -0.11% | 6,996 |
| Jun 18, 2026 | 26.08 | 26.32 | 26.08 | 26.20 | 25.73 | 0.30% | 6,851 |
| Jun 17, 2026 | 26.14 | 26.21 | 26.12 | 26.12 | 25.66 | -0.09% | 2,829 |
| Jun 16, 2026 | 26.12 | 26.17 | 26.10 | 26.14 | 25.68 | -0.04% | 2,176 |
| Jun 15, 2026 | 26.21 | 26.21 | 26.11 | 26.15 | 25.69 | 0.08% | 5,699 |
| Jun 12, 2026 | 26.09 | 26.21 | 26.09 | 26.13 | 25.67 | -0.04% | 934 |