Dillard's, Inc. Common Stock (DDS)
472.18
+0.99 (0.21%)
Dillard's is a retail company that operates a chain of department stores across the United States, offering a wide range of products including clothing, accessories, cosmetics, and home goods
The company focuses on providing a diverse shopping experience for customers, featuring well-known national and exclusive brands, as well as a strong emphasis on customer service. Through its physical locations and online presence, Dillard's aims to cater to various consumer needs and preferences, positioning itself as a major player in the retail industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 458.95 | 473.74 | 458.95 | 471.19 | 199,456 | 471.19 |
| 1/29/2025 | 479.86 | 480.94 | 456.45 | 458.94 | 103,132 | 458.94 |
| 1/28/2025 | 475.19 | 492.99 | 471.46 | 475.94 | 99,052 | 475.94 |
| 1/27/2025 | 467.11 | 477.49 | 463.71 | 476.85 | 103,536 | 476.85 |
| 1/24/2025 | 473.01 | 474.83 | 466.04 | 466.04 | 76,531 | 466.04 |
| 1/23/2025 | 467.86 | 477.31 | 458.20 | 475.45 | 68,399 | 475.45 |
| 1/22/2025 | 484.08 | 484.08 | 468.81 | 471.45 | 107,125 | 471.45 |
| 1/21/2025 | 468.04 | 483.84 | 465.82 | 483.43 | 131,881 | 483.43 |
| 1/17/2025 | 455.89 | 467.15 | 447.64 | 466.98 | 106,852 | 466.98 |
| 1/16/2025 | 456.95 | 456.95 | 444.98 | 450.80 | 89,269 | 450.80 |
| 1/15/2025 | 437.63 | 452.98 | 434.89 | 452.98 | 93,388 | 452.98 |
| 1/14/2025 | 446.01 | 450.00 | 432.39 | 436.03 | 98,285 | 436.03 |
| 1/13/2025 | 447.92 | 449.17 | 432.66 | 437.86 | 179,174 | 437.86 |
| 1/10/2025 | 445.79 | 450.21 | 441.11 | 446.43 | 147,746 | 446.43 |
| 1/08/2025 | 446.63 | 450.43 | 439.24 | 449.93 | 141,867 | 449.93 |
| 1/07/2025 | 449.24 | 453.72 | 438.09 | 451.24 | 102,466 | 451.24 |
| 1/06/2025 | 459.09 | 460.00 | 442.49 | 445.98 | 123,891 | 445.98 |
| 1/03/2025 | 449.07 | 457.86 | 436.83 | 457.19 | 111,792 | 457.19 |
| 1/02/2025 | 435.50 | 453.50 | 433.67 | 450.71 | 133,488 | 450.71 |
| 12/31/2024 | 440.07 | 0.00 | 440.07 | 431.74 | 0 | 431.74 |
| 12/30/2024 | 448.35 | 449.05 | 436.38 | 440.07 | 119,440 | 440.07 |
| 12/27/2024 | 450.51 | 455.33 | 445.99 | 455.28 | 91,547 | 455.28 |
| 12/26/2024 | 453.50 | 458.62 | 445.61 | 453.90 | 117,719 | 453.90 |
| 12/24/2024 | 444.10 | 455.00 | 438.96 | 455.00 | 71,865 | 455.00 |
| 12/23/2024 | 433.71 | 445.70 | 430.62 | 444.08 | 186,150 | 444.08 |
| 12/20/2024 | 427.22 | 442.43 | 427.22 | 434.34 | 225,699 | 434.34 |
| 12/19/2024 | 435.66 | 444.63 | 430.56 | 433.37 | 60,355 | 433.37 |
| 12/18/2024 | 439.64 | 453.51 | 433.56 | 434.53 | 183,492 | 434.53 |
| 12/17/2024 | 426.54 | 437.62 | 420.36 | 436.85 | 155,684 | 436.85 |
| 12/16/2024 | 415.94 | 428.85 | 415.94 | 426.36 | 156,207 | 426.36 |
| 12/13/2024 | 430.00 | 432.36 | 415.44 | 423.87 | 168,498 | 423.87 |
| 12/12/2024 | 455.34 | 460.66 | 447.45 | 453.48 | 140,588 | 428.48 |
| 12/11/2024 | 464.04 | 471.78 | 449.40 | 456.53 | 189,202 | 431.36 |
| 12/10/2024 | 440.63 | 470.56 | 434.70 | 465.40 | 187,700 | 439.74 |
| 12/09/2024 | 444.30 | 449.23 | 435.79 | 437.14 | 159,646 | 413.04 |
| 12/06/2024 | 446.57 | 450.10 | 443.11 | 444.10 | 100,623 | 419.62 |
| 12/05/2024 | 444.93 | 454.38 | 439.50 | 441.70 | 112,942 | 417.35 |
| 12/04/2024 | 443.00 | 455.08 | 438.70 | 444.56 | 133,017 | 420.05 |
| 12/03/2024 | 451.63 | 459.02 | 440.62 | 442.24 | 119,841 | 417.86 |
| 12/02/2024 | 444.93 | 459.81 | 440.10 | 452.70 | 170,489 | 427.74 |
| 11/29/2024 | 447.53 | 453.79 | 441.28 | 443.12 | 70,489 | 418.69 |
| 11/27/2024 | 449.77 | 454.65 | 445.16 | 447.41 | 109,853 | 422.75 |
| 11/26/2024 | 458.39 | 459.00 | 443.64 | 450.09 | 128,569 | 425.28 |
| 11/25/2024 | 453.86 | 470.19 | 446.10 | 465.97 | 181,542 | 440.28 |
| 11/22/2024 | 448.35 | 454.67 | 438.41 | 446.15 | 195,421 | 421.55 |
| 11/21/2024 | 417.24 | 434.33 | 415.14 | 434.02 | 102,740 | 410.09 |
| 11/20/2024 | 422.52 | 426.21 | 417.00 | 419.12 | 119,363 | 396.01 |
| 11/19/2024 | 426.50 | 430.90 | 421.52 | 426.79 | 76,214 | 403.26 |
| 11/18/2024 | 429.64 | 439.14 | 420.80 | 431.67 | 115,601 | 407.87 |
| 11/15/2024 | 434.20 | 434.31 | 424.04 | 426.92 | 214,845 | 403.38 |
| 11/14/2024 | 400.10 | 438.08 | 393.75 | 433.06 | 254,825 | 409.19 |
| 11/13/2024 | 386.00 | 402.62 | 386.00 | 388.51 | 199,450 | 367.09 |
| 11/12/2024 | 383.54 | 395.62 | 380.98 | 384.19 | 122,211 | 363.01 |
| 11/11/2024 | 405.84 | 409.92 | 386.98 | 388.07 | 134,168 | 366.68 |
| 11/08/2024 | 398.47 | 408.00 | 395.93 | 402.68 | 151,813 | 380.48 |
| 11/07/2024 | 395.15 | 408.41 | 393.26 | 399.96 | 150,522 | 377.91 |
| 11/06/2024 | 397.71 | 400.00 | 385.20 | 398.56 | 142,031 | 376.59 |
| 11/05/2024 | 378.75 | 389.23 | 374.67 | 388.78 | 100,565 | 367.35 |
| 11/04/2024 | 371.18 | 386.04 | 369.18 | 380.95 | 120,760 | 359.95 |
| 11/01/2024 | 372.63 | 376.94 | 370.07 | 370.07 | 128,569 | 349.67 |
| 10/31/2024 | 377.61 | 378.90 | 370.01 | 371.52 | 115,508 | 351.04 |