Dillard's, Inc. (DDS) NYSE

591.00

-11.14(-1.85%)

Updated at March 20 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	598.95	591	591	602.93	586.27	165,070
March 19, 2026	582.7	602.14	602.14	604.56	573.59	100,864
March 18, 2026	586.35	583.96	583.96	602.91	577.5	150,290
March 17, 2026	586.43	580.69	580.69	595.97	574.51	65,253
March 16, 2026	589.27	585.27	585.27	595	582.25	76,499
March 13, 2026	579.79	582.66	582.66	583.67	571.87	63,091
March 12, 2026	595	573.77	573.77	595	573.35	144,705
March 11, 2026	597.2	602.59	602.59	608	592.83	134,859
March 10, 2026	581.95	598.17	598.17	610.95	581.95	129,743
March 09, 2026	573.98	589.37	589.37	592.62	562.54	113,886
March 06, 2026	611.52	589.5	589.5	617.77	577.93	151,248
March 05, 2026	630.79	620.57	620.57	638.8	600.9	166,451
March 04, 2026	618	630.94	630.94	632.3	613.64	168,400
March 03, 2026	590.73	611.8	611.8	615.37	584.54	121,506
March 02, 2026	593.75	607.44	607.44	609.97	582.85	143,200
February 27, 2026	606.45	602.79	602.79	614.07	592.59	159,700
February 26, 2026	599.08	612.73	612.73	619.92	598.92	126,813
February 25, 2026	583.96	600.25	600.25	612.97	575.73	224,000
February 24, 2026	608.57	595.88	595.88	620	575.1	302,200
February 23, 2026	668.16	646.18	646.18	670	622.86	158,014
February 20, 2026	660.21	670	0	681.23	647.23	132,600
February 19, 2026	660.09	663.29	0	665.16	645.09	91,400
February 18, 2026	652.92	667.67	0	674.38	652.92	161,531
February 17, 2026	644.6	660.68	0	661.8	640.5	142,480
February 13, 2026	653.23	644.71	0	653.23	625.92	111,813
February 12, 2026	645.8	649.31	0	671.25	638.96	145,970
February 11, 2026	637.78	643.63	0	648.9	631.24	217,500
February 10, 2026	637.42	634.51	0	645.04	628	186,300
February 09, 2026	674.76	648.12	0	674.76	641.42	176,312
February 06, 2026	641.83	666.51	0	668.89	640.62	135,613
February 05, 2026	652.62	635.51	0	653.35	628	176,200
February 04, 2026	650.61	653.04	0	660	639.9	153,648
February 03, 2026	622.88	641.5	0	653.75	600.86	145,600
February 02, 2026	611.85	632.81	0	638.85	607.18	125,300
January 30, 2026	603.9	607.56	0	615.59	599.5	131,809
January 29, 2026	604.5	608.54	0	612.48	601.4	110,500
January 28, 2026	613.84	603.73	0	626.77	603.18	128,500
January 27, 2026	624.69	611.56	0	627.26	609.32	165,700
January 26, 2026	621.06	621.56	0	626.82	612.33	114,033
January 23, 2026	639.32	627.94	0	640.09	615.15	129,810
January 22, 2026	674.04	643.89	0	684.36	639.63	155,700
January 21, 2026	685.29	666.48	0	685.44	658.37	151,700
January 20, 2026	654.78	680.02	0	680.02	650.59	123,800
January 16, 2026	667.58	664.8	0	672.51	648.56	94,726
January 15, 2026	654	665.24	0	673.64	646	98,235
January 14, 2026	699.12	648.72	0	701.43	642.61	144,434
January 13, 2026	685.02	700.23	0	703.8	680.21	203,200
January 12, 2026	675.09	679.39	0	680.99	654.77	162,607
January 09, 2026	690.78	681.1	0	691.57	670	112,500
January 08, 2026	647.04	690.48	0	690.48	644.28	149,533
January 07, 2026	654.99	651.18	0	665.07	648.17	163,613
January 06, 2026	638.85	652.75	0	669.69	638.85	194,041
January 05, 2026	637.57	646.2	0	653	630.74	166,502
January 02, 2026	606.34	636.94	0	637.35	602.36	117,300
December 31, 2025	609.3	606.34	0	615	603.32	118,200
December 30, 2025	629.32	612.59	0	635.32	610.58	239,732
December 29, 2025	629.79	632.07	0	645	628	181,500
December 26, 2025	628.61	630.08	0	635.19	625.29	76,300
December 24, 2025	628.25	631.08	0	632.47	617.53	106,100
December 23, 2025	617.91	625.32	0	634.01	612.44	237,537