Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Dillard's, Inc. (DDS)

Time to buy DDS?
353.21
+7.31
+(2.11%)
At close: May 7 at 4:00:02 PM EDT
356.00
+2.79
+(0.79%)
Pre-Market: 7:01:20 AM EDT
Time to buy DDS?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025350.28358.68348.08353.21353.21146,700
May 6, 2025348.75351.13343.12345.90345.90129,300
May 5, 2025358.33362.23353.48353.61353.6194,100
May 2, 2025356.26364.68352.99363.44363.44116,700
May 1, 2025350.16357.61346.00351.84351.8498,400
Apr 30, 2025335.11348.34330.00346.66346.66114,600
Apr 29, 2025339.43345.39333.28343.15343.15110,500
Apr 28, 2025336.62340.46332.00339.88339.8892,000
Apr 25, 2025332.13337.11324.06335.66335.6688,500
Apr 24, 2025322.20330.55316.79329.29329.29106,500
Apr 23, 2025337.05338.29321.44322.44322.4493,800
Apr 22, 2025317.26324.63317.26321.55321.5597,000
Apr 21, 2025318.12320.27310.92314.94314.94115,400
Apr 17, 2025316.00325.32315.00321.78321.78118,800
Apr 16, 2025312.90317.75305.32314.06314.06127,700
Apr 15, 2025319.48322.88313.77316.14316.14118,800
Apr 14, 2025321.30324.00312.20318.32318.32168,700
Apr 11, 2025316.80317.44303.57311.02311.02181,900
Apr 10, 2025314.93316.80306.27316.80316.80163,900
Apr 9, 2025293.66334.50282.24328.05328.05237,900
Apr 8, 2025314.41328.34294.34294.77294.77435,000
Apr 7, 2025303.19319.80294.24306.48306.48281,900
Apr 4, 2025306.33322.85287.43317.25317.25226,200
Apr 3, 2025338.45349.29317.71320.66320.66188,100
Apr 2, 2025357.03365.63354.26364.04364.04105,600
Apr 1, 2025362.03366.66355.06361.48361.48161,000
Mar 31, 2025 0.25 Dividend
Mar 31, 2025356.78362.03346.74358.13358.13138,900
Mar 28, 2025365.04369.56351.70358.83358.58115,700
Mar 27, 2025364.63372.50363.72367.76367.50121,300
Mar 26, 2025369.05370.09363.43366.41366.15116,600
Mar 25, 2025375.11376.67360.29367.49367.23146,300
Mar 24, 2025360.39375.30355.83374.18373.92170,500
Mar 21, 2025356.55361.18353.21353.25353.00752,400
Mar 20, 2025365.45367.65359.02359.62359.37159,200
Mar 19, 2025359.15373.95359.15371.23370.97163,500
Mar 18, 2025362.00366.51355.00362.86362.61125,200
Mar 17, 2025361.73371.99353.17360.58360.33166,900
Mar 14, 2025367.09367.09353.61357.20356.95144,200
Mar 13, 2025365.00368.73355.96362.71362.46129,800
Mar 12, 2025369.88372.80360.93363.39363.14129,700
Mar 11, 2025370.01381.51363.44366.00365.74153,800
Mar 10, 2025369.82384.98365.00376.35376.09204,400
Mar 7, 2025357.96377.24355.56371.32371.06173,100
Mar 6, 2025356.98369.05356.22360.48360.23228,600
Mar 5, 2025368.56369.84347.99361.74361.49199,800
Mar 4, 2025356.37379.35354.71367.45367.19240,800
Mar 3, 2025391.30400.47366.26366.87366.61229,200
Feb 28, 2025402.00406.53384.00389.09388.82369,600
Feb 27, 2025439.34439.34397.81398.81398.53244,100
Feb 26, 2025454.00470.32435.62436.61436.31225,700
Feb 25, 2025464.40476.00453.94455.54455.22173,000
Feb 24, 2025478.79483.31468.97480.15479.82103,800
Feb 21, 2025510.00510.00481.61482.50482.16131,600
Feb 20, 2025508.67508.67495.00503.47503.1291,800
Feb 19, 2025501.11509.41494.00508.77508.42145,200
Feb 18, 2025493.48509.36493.48503.42503.07117,000
Feb 14, 2025503.14503.14484.13493.15492.81100,800
Feb 13, 2025494.02499.06486.92498.51498.1686,900
Feb 12, 2025494.46494.78483.29494.78494.44122,400
Feb 11, 2025487.83501.41481.67500.89500.54134,900
Feb 10, 2025476.47491.00471.61489.62489.28120,400
Feb 7, 2025472.33476.08461.56473.51473.1878,200
Feb 6, 2025479.53485.30472.24472.24471.9185,400
Feb 5, 2025469.51479.05464.16474.74474.41118,600
Feb 4, 2025461.01469.43459.97467.65467.32121,300
Feb 3, 2025461.62465.79451.00461.39461.07113,200
Jan 31, 2025471.64475.04463.31468.11467.7898,300
Jan 30, 2025458.95473.74458.95471.19470.86199,500
Jan 29, 2025479.86480.94456.45458.94458.62103,100
Jan 28, 2025475.19492.99471.46475.94475.6199,100
Jan 27, 2025467.11477.49463.72476.85476.52103,500
Jan 24, 2025473.01474.83466.04466.04465.7276,500
Jan 23, 2025467.86477.31458.20475.45475.1268,400
Jan 22, 2025484.08484.08468.81471.45471.12107,100
Jan 21, 2025468.04483.84465.82483.43483.09131,900
Jan 17, 2025455.89467.15447.64466.98466.65106,800
Jan 16, 2025456.95456.95444.98450.80450.4989,300
Jan 15, 2025437.63452.98434.89452.98452.6693,400
Jan 14, 2025446.01450.00432.39436.03435.7398,300
Jan 13, 2025447.92449.17432.66437.86437.55179,200
Jan 10, 2025445.79450.22441.11446.43446.12147,700
Jan 8, 2025446.63450.43439.24449.93449.62141,900
Jan 7, 2025449.24453.72438.09451.24450.93102,500
Jan 6, 2025459.09460.00442.49445.98445.67123,900
Jan 3, 2025449.07457.86436.83457.19456.87111,800
Jan 2, 2025435.50453.50433.67450.71450.40133,500
Dec 31, 2024 0.25 Dividend
Dec 31, 2024438.90440.96429.75431.74431.4489,100
Dec 30, 2024448.35449.05436.38440.07439.51119,400
Dec 27, 2024450.51455.33445.99455.28454.7091,500
Dec 26, 2024453.50458.62445.61453.90453.33117,700
Dec 24, 2024444.10455.00438.97455.00454.4271,900
Dec 23, 2024433.71445.71430.62444.08443.52186,200
Dec 20, 2024427.22442.43427.22434.34433.79225,700
Dec 19, 2024435.66444.63430.57431.78431.23140,200
Dec 18, 2024439.64453.51433.56434.53433.98183,500
Dec 17, 2024426.54437.62420.36436.85436.30155,700
Dec 16, 2024415.94428.85415.94426.36425.82156,200
Dec 13, 2024 25 Dividend
Dec 13, 2024430.00432.36415.44423.87423.33168,500
Dec 12, 2024455.34460.66447.45453.48427.94140,600
Dec 11, 2024464.04471.78449.40456.53430.82189,200
Dec 10, 2024440.63470.56434.70465.40439.19187,700
Dec 9, 2024444.30449.23435.79437.14412.52159,600
Dec 6, 2024446.57450.10443.11444.10419.09100,600
Dec 5, 2024444.93454.38439.50441.70416.82112,900
Dec 4, 2024443.00455.08438.70444.56419.52133,000
Dec 3, 2024451.63459.02440.62442.24417.33119,800
Dec 2, 2024444.93459.81440.10452.70427.20170,500
Nov 29, 2024447.53453.79441.28443.12418.1670,500
Nov 27, 2024449.77454.65445.16447.41422.21109,900
Nov 26, 2024458.39459.00443.64450.09424.74128,600
Nov 25, 2024453.86470.19446.10465.97439.72181,500
Nov 22, 2024448.35454.67438.41446.15421.02195,400
Nov 21, 2024417.24434.33415.14434.02409.57103,900
Nov 20, 2024422.52426.21417.00419.12395.51119,400
Nov 19, 2024426.50430.90421.52426.79402.7576,200
Nov 18, 2024429.64439.14420.80431.67407.36115,600
Nov 15, 2024434.20434.31424.04426.92402.87214,800
Nov 14, 2024400.10438.08393.75433.06408.67254,800
Nov 13, 2024386.00402.62386.00388.51366.63199,500
Nov 12, 2024383.54395.62380.98384.19362.55122,200
Nov 11, 2024405.84409.92386.98388.07366.21134,200
Nov 8, 2024398.47408.00395.93402.68380.00151,800
Nov 7, 2024395.15408.41393.26399.96377.43150,500
Nov 6, 2024397.72400.00385.20398.56376.11142,000
Nov 5, 2024378.75389.23374.67388.78366.88100,600
Nov 4, 2024371.18386.04369.18380.95359.49120,800
Nov 1, 2024372.63376.95370.07370.07349.23128,600
Oct 31, 2024377.61378.90370.01371.52350.59115,500
Oct 30, 2024376.06386.59376.06377.07355.8390,600
Oct 29, 2024380.13382.69377.10377.82356.5480,100
Oct 28, 2024380.00388.30380.00382.53360.9877,800
Oct 25, 2024385.99387.06375.25379.14357.7984,300
Oct 24, 2024378.24388.30377.50382.42360.88107,400
Oct 23, 2024383.36388.49375.98376.59355.38113,900
Oct 22, 2024391.00392.77382.66382.82361.26122,400
Oct 21, 2024391.26398.91388.37393.40371.24165,800
Oct 18, 2024391.13394.00388.22391.61369.55101,500
Oct 17, 2024385.91389.74383.21387.36365.54144,000
Oct 16, 2024377.15387.99377.15385.70363.98116,900
Oct 15, 2024358.22380.88358.22376.53355.32153,000
Oct 14, 2024363.95363.95356.26357.11337.00122,000
Oct 11, 2024357.39365.72357.39364.53344.00127,800
Oct 10, 2024361.68364.61358.88360.10339.82106,400
Oct 9, 2024366.62371.14359.75360.93340.60153,200
Oct 8, 2024369.76369.76362.52365.62345.03109,700
Oct 7, 2024366.78372.39363.14370.02349.18135,900
Oct 4, 2024369.28375.92366.78366.78346.12130,900
Oct 3, 2024361.63368.36360.19362.88342.44168,200
Oct 2, 2024380.33380.85365.07365.12344.55184,000
Oct 1, 2024379.62381.14370.86379.24357.88122,000
Sep 30, 2024 0.25 Dividend
Sep 30, 2024395.45397.93383.69383.69362.08178,300
Sep 27, 2024395.39397.83390.26394.33371.88133,300
Sep 26, 2024380.59395.99380.59395.75373.22126,800
Sep 25, 2024377.27380.52374.49375.71354.32120,300
Sep 24, 2024379.99380.24374.09379.22357.63168,300
Sep 23, 2024366.31379.56363.56375.90354.50238,100
Sep 20, 2024369.92376.31367.12368.16347.20633,000
Sep 19, 2024362.63372.15362.63367.51346.59201,500
Sep 18, 2024360.76373.68358.70359.04338.60158,900
Sep 17, 2024354.68364.09354.68360.58340.05147,600
Sep 16, 2024349.64359.88349.40351.55331.54191,500
Sep 13, 2024336.76350.69336.76349.52329.62148,200
Sep 12, 2024337.32338.50330.73332.23313.3299,300
Sep 11, 2024336.63337.45328.00335.76316.65126,700
Sep 10, 2024342.86344.67335.08338.43319.17164,200
Sep 9, 2024347.45349.40343.85346.21326.50148,300
Sep 6, 2024342.80351.47342.39346.97327.22157,200
Sep 5, 2024355.50355.81343.90343.95324.37154,800
Sep 4, 2024343.87356.87343.87350.99331.01153,600
Sep 3, 2024335.60351.96335.60345.29325.64232,600
Aug 30, 2024343.23343.23336.37338.97319.68168,700
Aug 29, 2024342.87343.15337.00340.84321.44155,700
Aug 28, 2024344.25346.17338.53340.49321.11160,300
Aug 27, 2024346.75347.64342.23344.13324.54113,500
Aug 26, 2024357.84362.33348.23351.00331.02116,100
Aug 23, 2024347.53358.37346.44358.15337.76125,500
Aug 22, 2024345.00349.58343.11346.54326.81102,800
Aug 21, 2024355.50355.50345.09346.02326.32169,900
Aug 20, 2024350.07356.00348.60351.49331.48165,400
Aug 19, 2024354.71354.71343.38349.02329.15199,700
Aug 16, 2024347.37353.49345.71353.24333.13282,500
Aug 15, 2024374.11379.56345.11348.89329.03443,800
Aug 14, 2024398.23399.01382.29390.96368.71149,300
Aug 13, 2024393.53399.05388.81397.45374.83127,600
Aug 12, 2024394.76394.84382.51389.01366.87141,000
Aug 9, 2024376.59389.63372.65388.92366.78112,700
Aug 8, 2024379.68387.73376.86380.91359.23125,300
Aug 7, 2024385.48390.51382.51383.38361.56176,800
Aug 6, 2024362.05380.58358.51379.06357.48157,600
Aug 5, 2024346.47361.75343.16359.45338.99147,100
Aug 2, 2024373.00378.21362.20362.36341.73142,000
Aug 1, 2024398.59401.84382.89385.95363.98112,300
Jul 31, 2024399.35406.47393.90398.59375.9091,400
Jul 30, 2024390.36395.56384.76395.15372.66122,900
Jul 29, 2024407.12407.12385.00389.06366.91142,600
Jul 26, 2024412.46413.86401.32407.45384.26102,400
Jul 25, 2024402.59411.30399.22409.68386.36129,100
Jul 24, 2024408.04412.31404.90405.28382.21128,300
Jul 23, 2024402.51414.52402.00412.06388.60107,700
Jul 22, 2024396.10400.88393.20400.06377.29115,400
Jul 19, 2024400.10405.55391.57394.72372.25119,000
Jul 18, 2024412.10418.43398.00400.53377.73130,100
Jul 17, 2024424.04424.69412.58412.79389.29140,700
Jul 16, 2024427.60440.61422.00425.24401.03140,600
Jul 15, 2024461.60462.92423.71423.75399.63163,600
Jul 12, 2024470.42472.42466.88468.58441.91113,300
Jul 11, 2024450.00471.18449.97467.83441.20121,500
Jul 10, 2024438.61446.85436.97445.15419.8181,200
Jul 9, 2024432.36437.46431.00435.00410.24102,900
Jul 8, 2024431.95440.10429.38432.36407.7588,500
Jul 5, 2024429.88434.79426.24430.52406.0197,400
Jul 3, 2024428.33434.28425.97431.13406.59128,900
Jul 2, 2024428.59433.84424.22425.63401.40105,800
Jul 1, 2024441.88442.99422.79427.82403.47138,500
Jun 28, 2024 0.25 Dividend
Jun 28, 2024434.00442.99434.00440.39415.32506,800
Jun 27, 2024425.86434.63422.35431.82407.00104,000
Jun 26, 2024432.07443.94429.27429.27404.60115,200
Jun 25, 2024435.98436.63427.80433.65408.7365,800
Jun 24, 2024425.82438.82425.00435.27410.26110,900
Jun 21, 2024427.31432.54420.31422.05397.80114,500
Jun 20, 2024423.23433.11423.23427.66403.0852,700
Jun 18, 2024424.26426.11418.77425.87401.4061,100
Jun 17, 2024417.34425.64414.37425.64401.1883,000
Jun 14, 2024415.00417.53412.00415.14391.2872,800
Jun 13, 2024420.97424.25416.40418.03394.0166,200
Jun 12, 2024427.77438.76424.73425.00400.5869,100
Jun 11, 2024420.55426.67417.43418.46394.4165,700
Jun 10, 2024424.70432.01420.53424.09399.7292,000
Jun 7, 2024424.64431.54424.64429.44404.7667,100
Jun 6, 2024432.00435.00426.43428.17403.5661,300
Jun 5, 2024435.13438.32425.50435.06410.0665,500
Jun 4, 2024426.59433.47424.11432.24407.4088,200
Jun 3, 2024449.15450.10432.22433.12408.2394,200
May 31, 2024445.76449.31442.51447.35421.6479,900
May 30, 2024442.29447.42437.78445.15419.5795,700
May 29, 2024447.02451.30444.98445.54419.9449,200
May 28, 2024445.26453.59442.80451.37425.4381,200
May 24, 2024452.35453.61445.65446.70421.0376,000
May 23, 2024436.81453.72428.79443.35417.87115,800
May 22, 2024442.52442.52430.20436.44411.3674,200
May 21, 2024437.80446.27436.47444.86419.29100,500
May 20, 2024440.83441.59435.59435.85410.8083,000
May 17, 2024435.83439.79427.21437.38412.24107,600
May 16, 2024457.57460.22434.45434.45409.48153,600
May 15, 2024458.76459.44446.32455.87429.67128,100
May 14, 2024456.50458.83443.83458.75432.39137,800
May 13, 2024430.82448.56430.82446.52420.8692,900
May 10, 2024425.50433.05420.72423.01398.7071,800
May 9, 2024422.12426.39416.45423.24398.9297,300
May 8, 2024430.01430.01414.72423.47399.13104,700

Related Tickers

JWN Nordstrom, Inc.
24.26
+0.21%
 
M Macy's, Inc.
11.60
+0.87%
 
KSS Kohl's Corporation
6.52
0.00%
 
DDT Dillards Capital Trust I CAP SECS 7.5%
26.19
+0.31%
 
MAKSY Marks and Spencer Group plc
9.88
+1.65%
 
CRFB3.SA Atacadão S.A.
8.66
-0.23%
 
MKS.L Marks and Spencer Group plc
365.40
+0.50%