Dillards Capital Trust I (DDT)
NYSE: DDT · Real-Time Price · USD · Preferred Stock
26.32
+0.06 (0.22%)
Sep 28, 2026, 2:49 PM EDT - Market open
Dillards Capital Trust I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 26.29 | 26.32 | 26.22 | 26.26 | 26.26 | 0.11% | 6,681 |
| Sep 24, 2026 | 26.21 | 26.32 | 26.21 | 26.23 | 26.23 | -0.14% | 5,494 |
| Sep 23, 2026 | 26.15 | 26.32 | 26.15 | 26.27 | 26.27 | 0.34% | 7,448 |
| Sep 22, 2026 | 26.13 | 26.20 | 26.13 | 26.18 | 26.18 | 0.24% | 5,130 |
| Sep 21, 2026 | 26.19 | 26.19 | 26.08 | 26.12 | 26.12 | -0.24% | 2,714 |
| Sep 18, 2026 | 26.10 | 26.19 | 26.06 | 26.18 | 26.18 | -0.19% | 5,999 |
| Sep 17, 2026 | 26.22 | 26.23 | 26.10 | 26.23 | 26.23 | 0.46% | 5,202 |
| Sep 16, 2026 | 26.11 | 26.17 | 25.95 | 26.11 | 26.11 | -0.11% | 13,657 |
| Sep 15, 2026 | 26.16 | 26.20 | 26.11 | 26.14 | 26.14 | -0.19% | 4,951 |
| Sep 14, 2026 | 26.00 | 26.19 | 26.00 | 26.19 | 26.19 | 0.97% | 5,462 |
| Sep 11, 2026 | 26.03 | 26.08 | 25.94 | 25.94 | 25.94 | -0.58% | 10,529 |
| Sep 10, 2026 | 26.02 | 26.18 | 26.02 | 26.09 | 26.09 | - | 6,291 |
| Sep 9, 2026 | 26.07 | 26.19 | 26.01 | 26.09 | 26.09 | 0.15% | 10,770 |
| Sep 8, 2026 | 26.12 | 26.30 | 26.05 | 26.05 | 26.05 | -0.65% | 24,465 |
| Sep 4, 2026 | 26.13 | 26.30 | 26.10 | 26.22 | 26.22 | 0.27% | 16,623 |
| Sep 3, 2026 | 26.13 | 26.21 | 26.10 | 26.15 | 26.15 | 0.11% | 3,614 |
| Sep 2, 2026 | 26.15 | 26.15 | 26.10 | 26.12 | 26.12 | -0.14% | 6,982 |
| Sep 1, 2026 | 26.05 | 26.16 | 26.05 | 26.16 | 26.16 | 0.42% | 7,707 |
| Aug 31, 2026 | 26.17 | 26.19 | 26.01 | 26.05 | 26.05 | -0.46% | 34,070 |
| Aug 28, 2026 | 26.29 | 26.34 | 26.17 | 26.17 | 26.17 | -0.51% | 5,430 |
| Aug 27, 2026 | 26.40 | 26.40 | 26.12 | 26.31 | 26.31 | -0.21% | 18,157 |
| Aug 26, 2026 | 26.37 | 26.40 | 26.18 | 26.36 | 26.36 | 0.15% | 4,423 |
| Aug 25, 2026 | 26.35 | 26.40 | 26.29 | 26.32 | 26.32 | -0.04% | 9,181 |
| 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 |