Dillard's, Inc. (DDS) NYSE

667.67

+6.99(+1.06%)

Updated at February 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 18, 2026652.92667.67667.67674.26652.92118,652
February 17, 2026644.6660.68660.68661.8640.5142,480
February 13, 2026653.23644.71644.71653.23625.92111,813
February 12, 2026645.8649.31649.31671.25638.96145,970
February 11, 2026637.78643.63643.63648.9631.24217,500
February 10, 2026637.42634.51634.51645.04628186,300
February 09, 2026674.76648.12648.12674.76641.42176,312
February 06, 2026641.83666.51666.51668.89640.62135,486
February 05, 2026652.62635.51635.51653.35628176,200
February 04, 2026644.15653.04653.04660639.9127,278
February 03, 2026622.88641.5641.5653.75600.86145,600
February 02, 2026611.85632.81632.81638.85607.18125,300
January 30, 2026603.9607.56607.56615.49602.32129,661
January 29, 2026604.5608.54608.54612.48601.4110,500
January 28, 2026613.84603.73603.73626.77603.18127,983
January 27, 2026624.69611.56611.56627.26609.32165,700
January 26, 2026621.06621.56621.56626.82612.33114,033
January 23, 2026642.83627.94627.94642.83615.15129,771
January 22, 2026674.04643.89643.89684.36639.63155,700
January 21, 2026685.29666.48666.48685.44658.37151,700
January 20, 2026654.78680.02680.02680.02650.59123,800
January 16, 2026667.58664.8664.8672.51648.5694,726
January 15, 2026654665.24665.24673.6464698,209
January 14, 2026699.12648.72648.72701.43642.61144,434
January 13, 2026685.02700.23700.23703.8680.21203,171
January 12, 2026675.09679.39679.39680.99654.77162,607
January 09, 2026690.78681.1681.1691.57670112,500
January 08, 2026647.04690.48690.48690.48644.28149,533
January 07, 2026654.99651.18651.18665.07648.17163,613
January 06, 2026638.85652.75652.75669.69638.85194,041
January 05, 2026637.57646.2646.2653630.74166,502
January 02, 2026606.34636.94636.94637.35602.36117,300
December 31, 2025609.3606.34606.34615603.32118,200
December 30, 2025629.32612.59612.29635.32610.58239,732
December 29, 2025629.79632.07632.07645628181,500
December 26, 2025628.61630.08630.08635.19625.2976,300
December 24, 2025628.25631.08631.08632.47617.53106,100
December 23, 2025617.91625.32625.32634.01612.44237,537
December 22, 2025660.17612.69612.69663.58602.75189,880
December 19, 2025653.31663.63663.63664.61645.09218,561
December 18, 2025653.56652.55652.55665.69650.96122,927
December 17, 2025652.15647.81647.81658.32644143,700
December 16, 2025678.48652.36652.36682.87629.22191,117
December 15, 2025687.09678.88678.88698.36677.82117,900
December 12, 2025701.78681.86681.86703.51680.3573,721
December 11, 2025728.12728.23698.23741.98722.11111,947
December 10, 2025710.1731.15731.15736.73708.0574,599
December 09, 2025685.54712.13712.13713.47685.54107,400
December 08, 2025699.93687.26687.26702.49680.93175,124
December 05, 2025687.52698.18698.18722684.79124,200
December 04, 2025678.69681.06681.06692.57675.01117,000
December 03, 2025674.92684.96684.96699.41674.9295,600
December 02, 2025681.13679.36679.36682.05657.12120,400
December 01, 2025660.63682.18682.18687.49660.2173,700
November 28, 2025669.8670.06670.06678.71660.2380,600
November 26, 2025666.13671.39671.39679.39658.9115,600
November 25, 2025630666.61666.61679.8630176,021
November 24, 2025608.62614.39614.39621.27602.99157,962
November 21, 2025599.54611.56611.56617.42595.2160,370
November 20, 2025613.39596.56596.56622.65594.54100,834
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved