ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dillard's, Inc. Common Stock (NY:DDS)

630.08 -1.00 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 628.61 635.19 625.29 630.08 76,277 -1.00(-0.16%)
Dec 24, 2025 628.25 632.47 617.53 631.08 106,089 +5.76(+0.92%)
Dec 23, 2025 617.91 634.01 612.44 625.32 237,537 +12.63(+2.06%)
Dec 22, 2025 660.17 663.58 602.75 612.69 189,814 -50.94(-7.68%)
Dec 19, 2025 653.31 664.61 645.09 663.63 218,561 +11.08(+1.70%)
Dec 18, 2025 653.56 665.69 650.96 652.55 122,927 +4.74(+0.73%)
Dec 17, 2025 652.15 658.32 644.00 647.81 143,679 -4.55(-0.70%)
Dec 16, 2025 678.48 682.87 629.22 652.36 191,092 -26.52(-3.91%)
Dec 15, 2025 687.09 698.36 677.82 678.88 117,892 -2.98(-0.44%)
Dec 12, 2025 701.78 703.50 680.35 681.86 73,721 -46.37(-6.37%)
Dec 11, 2025 728.12 741.98 722.11 728.23 111,947 -2.50(-0.34%)
Dec 10, 2025 710.10 738.00 707.90 730.73 199,920 +18.60(+2.61%)
Dec 09, 2025 685.54 713.47 685.54 712.13 107,371 +24.87(+3.62%)
Dec 08, 2025 699.93 702.49 680.93 687.26 175,124 -10.92(-1.56%)
Dec 05, 2025 687.52 722.00 684.79 698.18 124,186 +17.12(+2.51%)
Dec 04, 2025 678.69 692.57 675.01 681.06 116,967 -3.90(-0.57%)
Dec 03, 2025 674.92 699.41 674.92 684.96 95,579 +5.60(+0.82%)
Dec 02, 2025 681.13 682.05 657.12 679.36 120,361 -2.82(-0.41%)
Dec 01, 2025 660.63 687.49 660.20 682.18 173,695 +12.12(+1.81%)
Nov 28, 2025 669.80 678.71 660.23 670.06 80,575 -1.33(-0.20%)
Nov 26, 2025 666.13 679.38 658.90 671.39 115,552 +4.78(+0.72%)
Nov 25, 2025 630.00 679.80 630.00 666.61 176,016 +52.22(+8.50%)
Nov 24, 2025 608.62 621.27 602.99 614.39 157,842 +2.83(+0.46%)
Nov 21, 2025 599.54 617.42 595.20 611.56 160,370 +15.00(+2.51%)
Nov 20, 2025 613.39 622.65 594.54 596.56 100,759 -8.85(-1.46%)
Nov 19, 2025 596.83 608.88 593.02 605.41 103,009 +6.36(+1.06%)
Nov 18, 2025 585.40 608.23 581.50 599.05 121,834 +3.39(+0.57%)
Nov 17, 2025 629.98 629.98 587.88 595.66 118,252 -39.23(-6.18%)
Nov 14, 2025 656.50 666.06 632.08 634.89 188,282 -29.17(-4.39%)
Nov 13, 2025 657.19 737.73 657.19 664.06 327,734 +58.10(+9.59%)
Nov 12, 2025 611.41 623.10 605.11 605.96 106,620 -3.15(-0.52%)
Nov 11, 2025 613.80 625.00 609.10 609.11 119,597 -1.10(-0.18%)
Nov 10, 2025 612.77 616.49 603.09 610.21 91,271 +3.85(+0.63%)
Nov 07, 2025 594.87 607.88 593.25 606.36 86,299 +5.42(+0.90%)
Nov 06, 2025 608.75 622.00 593.42 600.94 145,440 -13.75(-2.24%)
Nov 05, 2025 596.97 624.00 586.77 614.69 127,300 +19.61(+3.30%)
Nov 04, 2025 596.39 600.64 593.33 595.08 50,008 -7.07(-1.17%)
Nov 03, 2025 593.94 609.53 587.80 602.15 160,592 +2.07(+0.34%)
Oct 31, 2025 599.15 604.23 588.33 600.08 144,648 +3.30(+0.55%)
Oct 30, 2025 609.97 609.97 592.85 596.78 104,530 -14.13(-2.31%)
Oct 29, 2025 606.13 620.85 603.99 610.91 140,541 +2.22(+0.36%)
Oct 28, 2025 609.49 618.34 605.50 608.69 165,097 -7.36(-1.19%)
Oct 27, 2025 602.74 625.00 602.74 616.05 63,808 +9.81(+1.62%)
Oct 24, 2025 610.48 611.75 600.31 606.24 55,194 +4.21(+0.70%)
Oct 23, 2025 607.42 616.96 597.85 602.03 53,122 -3.53(-0.58%)
Oct 22, 2025 591.58 611.98 591.58 605.56 94,415 +10.99(+1.85%)
Oct 21, 2025 593.71 604.75 589.15 594.57 51,862 +0.86(+0.14%)
Oct 20, 2025 601.32 605.16 592.25 593.71 58,077 -0.32(-0.05%)
Oct 17, 2025 593.85 608.09 587.66 594.03 65,264 -2.05(-0.34%)
Oct 16, 2025 600.00 604.76 593.73 596.08 71,768 -4.72(-0.79%)
Oct 15, 2025 624.62 634.56 599.25 600.80 119,969 -20.50(-3.30%)
Oct 14, 2025 602.80 629.87 601.46 621.30 123,777 +10.05(+1.64%)
Oct 13, 2025 596.85 617.32 596.55 611.25 104,922 +31.93(+5.51%)
Oct 10, 2025 602.71 610.84 576.58 579.32 120,490 -17.47(-2.93%)
Oct 09, 2025 606.86 606.86 589.57 596.79 113,221 -12.43(-2.04%)
Oct 08, 2025 616.96 623.94 598.47 609.22 111,457 -2.94(-0.48%)
Oct 07, 2025 616.00 617.95 608.49 612.16 126,673 -2.47(-0.40%)
Oct 06, 2025 618.36 620.44 605.59 614.63 111,758 -1.62(-0.26%)
Oct 03, 2025 624.89 636.00 614.65 616.25 104,637 -7.60(-1.22%)
Oct 02, 2025 618.87 637.73 609.31 623.85 86,208 -5.05(-0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.