Dillard's, Inc. (DDS) stock
DDSTXSERetail-Department StoresFiscal year ends January 30Also trades as DDT
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 4, 2026Score 11/309% below fair value
$660.84+4.24 (+0.65%)
Close on Oct 29, 2026Market cap $10.32BP/E –Yield 4.71%
Price history
Dillard's share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$660.84
+0.65% on the day
52-week range
$503.06 – $741.98
-10.9% from the high
Change over 52 weeks
+8.2%
From $610.91 on Oct 29, 2025
Average volume
149,248
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $663.00 | $671.81 | $652.76 | $660.84 | +0.65% | 88,339 |
| Oct 28, 2026 | $648.00 | $679.99 | $648.00 | $656.60 | -1.35% | 62,062 |
| Oct 27, 2026 | $683.92 | $685.78 | $657.69 | $665.60 | -0.82% | 86,109 |
| Oct 26, 2026 | $695.68 | $719.99 | $666.13 | $671.11 | -3.53% | 113,089 |
| Oct 23, 2026 | $706.62 | $726.87 | $693.47 | $695.68 | -3.33% | 95,504 |
| Oct 22, 2026 | $681.15 | $727.12 | $680.00 | $719.61 | +4.79% | 133,631 |
| Oct 21, 2026 | $678.75 | $690.00 | $672.00 | $686.70 | +1.94% | 90,437 |
| Oct 20, 2026 | $672.14 | $677.50 | $663.87 | $673.64 | +1.05% | 58,133 |
| Oct 19, 2026 | $670.24 | $670.65 | $660.13 | $666.67 | +0.51% | 93,174 |
| Oct 16, 2026 | $674.36 | $680.09 | $649.31 | $663.26 | -1.04% | 78,795 |
| Oct 15, 2026 | $656.41 | $674.28 | $653.00 | $670.22 | +2.27% | 73,481 |
| Oct 14, 2026 | $632.38 | $655.34 | $629.74 | $655.34 | +2.07% | 72,379 |
| Oct 13, 2026 | $643.51 | $646.81 | $629.98 | $642.02 | -0.04% | 87,774 |
| Oct 12, 2026 | $648.70 | $648.70 | $618.64 | $642.29 | +0.01% | 129,101 |
| Oct 9, 2026 | $645.30 | $656.00 | $615.67 | $642.24 | -1.01% | 176,974 |
| Oct 8, 2026 | $646.20 | $657.29 | $630.33 | $648.82 | -0.09% | 157,868 |
| Oct 7, 2026 | $644.81 | $664.51 | $644.81 | $649.38 | -0.90% | 190,042 |
| Oct 6, 2026 | $681.94 | $691.34 | $620.71 | $655.25 | -5.77% | 204,532 |
| Oct 5, 2026 | $657.50 | $695.35 | $652.40 | $695.35 | +6.30% | 90,630 |
| Oct 2, 2026 | $643.01 | $656.99 | $638.44 | $654.11 | +1.20% | 188,316 |
| Oct 1, 2026 | $668.60 | $675.52 | $642.62 | $646.35 | -3.53% | 403,961 |
| Sep 30, 2026 | $684.38 | $702.30 | $669.97 | $669.99 | -1.11% | 256,884 |
| Sep 29, 2026 | $678.68 | $684.62 | $672.45 | $677.52 | -0.65% | 339,553 |
| Sep 28, 2026 | $662.16 | $688.05 | $662.16 | $681.94 | +2.69% | 194,282 |
| Sep 25, 2026 | $655.86 | $666.04 | $648.22 | $664.07 | +1.88% | 112,274 |
| Sep 24, 2026 | $647.73 | $660.39 | $645.56 | $651.79 | +0.95% | 98,707 |
| Sep 23, 2026 | $658.74 | $658.74 | $643.43 | $645.66 | -0.69% | 295,459 |
| Sep 22, 2026 | $639.71 | $659.15 | $639.71 | $650.17 | +1.73% | 112,305 |
| Sep 21, 2026 | $639.69 | $659.58 | $632.12 | $639.11 | +0.45% | 149,055 |
| Sep 18, 2026 | $631.73 | $647.51 | $620.38 | $636.26 | +0.32% | 187,812 |
| Sep 17, 2026 | $659.20 | $659.20 | $633.76 | $634.26 | -2.04% | 319,914 |
| Sep 16, 2026 | $650.56 | $663.22 | $644.06 | $647.49 | +0.65% | 255,895 |
| Sep 15, 2026 | $654.11 | $656.16 | $639.17 | $643.33 | -1.39% | 117,978 |
| Sep 14, 2026 | $644.38 | $665.25 | $644.38 | $652.39 | +0.28% | 115,742 |
| Sep 11, 2026 | $628.84 | $653.31 | $627.00 | $650.57 | +4.20% | 88,162 |
| Sep 10, 2026 | $620.16 | $625.67 | $610.02 | $624.33 | +0.11% | 266,364 |
| Sep 9, 2026 | $642.95 | $650.00 | $623.05 | $623.66 | -3.32% | 160,096 |
| Sep 8, 2026 | $655.76 | $661.99 | $641.37 | $645.10 | -1.76% | 159,026 |
| Sep 4, 2026 | $647.95 | $661.81 | $647.95 | $656.69 | +0.71% | 93,107 |
| Sep 3, 2026 | $641.75 | $657.25 | $633.16 | $652.07 | +2.42% | 122,178 |
| Sep 2, 2026 | $628.49 | $638.94 | $620.81 | $636.66 | +1.64% | 282,903 |
| Sep 1, 2026 | $626.00 | $637.68 | $620.41 | $626.36 | +0.06% | 340,088 |
| Aug 31, 2026 | $616.81 | $641.92 | $614.51 | $625.97 | +0.92% | 243,212 |
| Aug 28, 2026 | $635.68 | $642.37 | $617.28 | $620.29 | -1.65% | 138,626 |
| Aug 27, 2026 | $624.40 | $639.69 | $617.76 | $630.71 | -0.21% | 143,271 |
| Aug 26, 2026 | $627.16 | $646.16 | $627.16 | $632.05 | -0.82% | 119,539 |
| Aug 25, 2026 | $636.20 | $647.44 | $625.01 | $637.30 | -0.83% | 144,759 |
| Aug 24, 2026 | $629.00 | $651.96 | $629.00 | $642.63 | +3.38% | 177,965 |
| Aug 21, 2026 | $604.25 | $622.97 | $603.27 | $621.63 | +3.96% | 121,374 |
| Aug 20, 2026 | $606.58 | $611.92 | $595.06 | $597.94 | -2.91% | 93,900 |
| Aug 19, 2026 | $580.97 | $616.59 | $580.97 | $615.87 | +5.35% | 174,529 |
| Aug 18, 2026 | $573.73 | $589.95 | $573.73 | $584.60 | +0.85% | 147,659 |
| Aug 17, 2026 | $556.84 | $588.16 | $556.84 | $579.68 | +3.35% | 188,416 |
| Aug 14, 2026 | $608.22 | $612.15 | $558.00 | $560.88 | -8.62% | 158,023 |
| Aug 13, 2026 | $605.00 | $614.73 | $567.25 | $613.81 | -3.49% | 170,489 |
| Aug 12, 2026 | $645.59 | $647.13 | $632.06 | $636.02 | -1.55% | 172,590 |
| Aug 11, 2026 | $622.82 | $651.86 | $622.33 | $646.04 | +1.90% | 274,022 |
| Aug 10, 2026 | $611.40 | $647.25 | $611.40 | $633.98 | +3.57% | 271,988 |
| Aug 7, 2026 | $606.93 | $624.96 | $594.96 | $612.14 | -0.80% | 192,576 |
| Aug 6, 2026 | $624.40 | $624.40 | $610.03 | $617.07 | +0.08% | 75,916 |
| Aug 5, 2026 | $614.29 | $625.00 | $610.63 | $616.55 | -0.26% | 72,960 |
| Aug 4, 2026 | $607.46 | $621.52 | $597.30 | $618.14 | +0.86% | 127,346 |
| Aug 3, 2026 | $595.00 | $613.91 | $595.00 | $612.86 | +4.17% | 95,558 |
| Jul 31, 2026 | $596.60 | $602.94 | $586.39 | $588.34 | -2.32% | 80,147 |
| Jul 30, 2026 | $586.45 | $612.44 | $577.22 | $602.31 | +2.23% | 92,424 |
| Jul 29, 2026 | $584.07 | $595.98 | $574.22 | $589.15 | +0.03% | 274,375 |
| Jul 28, 2026 | $569.83 | $599.33 | $569.83 | $588.95 | +2.61% | 193,118 |
| Jul 27, 2026 | $573.09 | $584.11 | $568.56 | $573.95 | +1.04% | 94,699 |
| Jul 24, 2026 | $556.64 | $572.34 | $553.78 | $568.05 | +1.26% | 93,420 |
| Jul 23, 2026 | $585.01 | $588.58 | $555.48 | $560.97 | -4.81% | 148,993 |
| Jul 22, 2026 | $576.77 | $589.80 | $566.85 | $589.33 | +3.71% | 111,376 |
| Jul 21, 2026 | $547.48 | $569.83 | $547.48 | $568.27 | +2.21% | 102,182 |
| Jul 20, 2026 | $546.72 | $556.23 | $540.89 | $555.99 | +0.92% | 104,607 |
| Jul 17, 2026 | $545.78 | $555.58 | $540.82 | $550.93 | +1.10% | 93,227 |
| Jul 16, 2026 | $538.72 | $553.29 | $538.72 | $544.92 | +1.56% | 95,192 |
| Jul 15, 2026 | $529.98 | $541.15 | $519.06 | $536.56 | +1.74% | 105,962 |
| Jul 14, 2026 | $537.42 | $537.42 | $518.41 | $527.39 | +0.36% | 83,959 |
| Jul 13, 2026 | $529.95 | $539.07 | $519.20 | $525.51 | +0.33% | 112,837 |
| Jul 10, 2026 | $515.65 | $526.47 | $506.45 | $523.78 | +2.62% | 87,754 |
| Jul 9, 2026 | $516.42 | $516.42 | $503.06 | $510.39 | -1.17% | 170,593 |
| Jul 8, 2026 | $522.79 | $522.79 | $506.04 | $516.42 | -0.96% | 193,301 |
| Jul 7, 2026 | $523.31 | $527.00 | $512.44 | $521.45 | +0.94% | 109,242 |
| Jul 6, 2026 | $540.00 | $546.06 | $515.00 | $516.58 | -5.60% | 153,537 |
| Jul 2, 2026 | $542.00 | $550.17 | $537.22 | $547.21 | +1.48% | 111,808 |
| Jul 1, 2026 | $527.79 | $545.00 | $526.45 | $539.21 | +2.04% | 103,300 |
| Jun 30, 2026 | $537.45 | $537.45 | $520.12 | $528.42 | -1.67% | 156,876 |
| Jun 29, 2026 | $569.81 | $570.50 | $535.24 | $537.38 | -7.02% | 167,092 |
| Jun 26, 2026 | $574.99 | $586.08 | $555.55 | $577.96 | -0.56% | 126,640 |
| Jun 25, 2026 | $584.82 | $591.23 | $572.11 | $581.22 | -0.05% | 80,042 |
| Jun 24, 2026 | $566.92 | $585.92 | $566.92 | $581.53 | +2.41% | 138,806 |
| Jun 23, 2026 | $560.14 | $574.95 | $560.14 | $567.85 | -0.27% | 102,988 |
| Jun 22, 2026 | $562.23 | $577.05 | $557.00 | $569.36 | +2.61% | 152,057 |
| Jun 18, 2026 | $562.69 | $570.12 | $554.32 | $554.86 | -0.70% | 110,537 |
| Jun 17, 2026 | $553.77 | $567.87 | $550.00 | $558.79 | +1.40% | 86,567 |
| Jun 16, 2026 | $567.71 | $570.77 | $548.65 | $551.06 | -2.60% | 126,967 |
| Jun 15, 2026 | $604.43 | $605.00 | $565.14 | $565.78 | -7.25% | 142,441 |
| Jun 12, 2026 | $608.75 | $619.82 | $601.07 | $610.01 | -0.70% | 88,786 |
| Jun 11, 2026 | $585.10 | $614.97 | $585.10 | $614.28 | +5.45% | 76,253 |
| Jun 10, 2026 | $608.10 | $616.53 | $581.14 | $582.55 | -4.37% | 101,902 |
| Jun 9, 2026 | $616.60 | $630.78 | $601.98 | $609.19 | -0.47% | 98,045 |
| Jun 8, 2026 | $603.00 | $623.54 | $603.00 | $612.08 | +0.96% | 127,102 |
| Jun 5, 2026 | $616.50 | $616.50 | $603.89 | $606.27 | -1.18% | 143,423 |
| Jun 4, 2026 | $608.00 | $626.19 | $608.00 | $613.50 | +0.39% | 105,446 |
| Jun 3, 2026 | $592.50 | $612.50 | $588.40 | $611.14 | +3.12% | 117,986 |
| Jun 2, 2026 | $589.04 | $595.98 | $584.01 | $592.64 | +0.76% | 123,385 |
| Jun 1, 2026 | $589.25 | $591.60 | $579.59 | $588.19 | -0.34% | 85,315 |
| May 29, 2026 | $605.29 | $607.99 | $580.78 | $590.21 | -3.03% | 207,044 |
| May 28, 2026 | $599.47 | $613.07 | $595.42 | $608.68 | +3.20% | 175,567 |
| May 27, 2026 | $582.20 | $603.49 | $582.20 | $589.83 | +2.27% | 175,695 |
| May 26, 2026 | $571.45 | $578.45 | $555.98 | $576.75 | +2.66% | 147,447 |
| May 22, 2026 | $554.06 | $566.86 | $549.63 | $561.80 | +1.80% | 83,071 |
| May 21, 2026 | $532.16 | $554.59 | $531.98 | $551.85 | +2.29% | 98,176 |
| May 20, 2026 | $532.32 | $546.68 | $520.00 | $539.48 | +1.60% | 104,642 |
| May 19, 2026 | $526.78 | $537.35 | $518.05 | $531.00 | +0.18% | 139,386 |
| May 18, 2026 | $536.27 | $537.50 | $518.68 | $530.07 | -1.60% | 146,177 |
| May 15, 2026 | $537.60 | $543.33 | $523.92 | $538.69 | +0.72% | 150,524 |
| May 14, 2026 | $588.00 | $592.89 | $524.44 | $534.86 | +0.36% | 249,195 |
| May 13, 2026 | $534.98 | $537.66 | $522.49 | $532.92 | -0.41% | 123,915 |
| May 12, 2026 | $547.01 | $555.83 | $524.00 | $535.09 | -3.90% | 126,700 |
| May 11, 2026 | $564.69 | $575.85 | $553.72 | $556.79 | -1.15% | 181,690 |
| May 8, 2026 | $558.00 | $565.14 | $545.31 | $563.25 | +1.77% | 107,440 |
| May 7, 2026 | $569.30 | $576.56 | $550.01 | $553.46 | -3.15% | 83,020 |
| May 6, 2026 | $566.07 | $583.88 | $566.07 | $571.47 | +2.21% | 143,182 |
| May 5, 2026 | $557.60 | $565.09 | $555.48 | $559.12 | +1.51% | 61,315 |
| May 4, 2026 | $562.45 | $565.60 | $549.50 | $550.79 | -2.60% | 67,555 |
| May 1, 2026 | $567.36 | $572.26 | $559.60 | $565.52 | -0.65% | 72,544 |
| Apr 30, 2026 | $563.75 | $579.68 | $563.20 | $569.22 | +1.27% | 84,166 |
| Apr 29, 2026 | $577.90 | $580.97 | $561.35 | $562.08 | -3.55% | 97,289 |
| Apr 28, 2026 | $598.48 | $603.93 | $578.48 | $582.75 | -2.08% | 63,102 |
| Apr 27, 2026 | $595.99 | $601.77 | $583.51 | $595.15 | -0.01% | 67,446 |
| Apr 24, 2026 | $598.61 | $606.06 | $585.00 | $595.20 | -1.38% | 53,929 |
| Apr 23, 2026 | $612.92 | $614.60 | $593.10 | $603.53 | -0.90% | 63,213 |
| Apr 22, 2026 | $625.26 | $629.23 | $604.47 | $609.00 | -2.23% | 66,094 |
| Apr 21, 2026 | $620.00 | $639.16 | $620.00 | $622.88 | +0.93% | 187,850 |
| Apr 20, 2026 | $601.44 | $617.41 | $593.88 | $617.15 | +1.88% | 96,643 |
| Apr 17, 2026 | $601.51 | $612.98 | $597.45 | $605.77 | +2.20% | 74,850 |
| Apr 16, 2026 | $607.30 | $615.00 | $588.70 | $592.73 | -2.27% | 99,469 |
| Apr 15, 2026 | $604.35 | $608.29 | $596.99 | $606.49 | +0.40% | 77,175 |
| Apr 14, 2026 | $599.95 | $614.30 | $595.27 | $604.09 | +1.75% | 97,002 |
| Apr 13, 2026 | $596.53 | $596.53 | $581.00 | $593.69 | -0.34% | 66,294 |
| Apr 10, 2026 | $612.50 | $612.50 | $591.78 | $595.71 | -1.81% | 66,976 |
| Apr 9, 2026 | $592.30 | $614.22 | $592.30 | $606.71 | +1.67% | 81,058 |
| Apr 8, 2026 | $588.49 | $600.03 | $587.30 | $596.74 | +3.79% | 98,001 |
| Apr 7, 2026 | $569.77 | $578.00 | $560.79 | $574.95 | +0.58% | 81,267 |
| Apr 6, 2026 | $578.99 | $581.00 | $560.97 | $571.62 | -0.13% | 78,951 |
| Apr 2, 2026 | $564.36 | $579.85 | $552.61 | $572.36 | -0.78% | 100,591 |
| Apr 1, 2026 | $576.74 | $581.26 | $572.56 | $576.84 | +0.83% | 68,242 |
| Mar 31, 2026 | $560.07 | $576.80 | $556.85 | $572.11 | +3.01% | 78,652 |
| Mar 30, 2026 | $561.77 | $566.79 | $548.56 | $555.37 | +0.06% | 131,125 |
| Mar 27, 2026 | $551.40 | $566.00 | $548.34 | $555.01 | +0.49% | 98,759 |
| Mar 26, 2026 | $561.57 | $568.79 | $551.04 | $552.31 | -2.64% | 83,432 |
| Mar 25, 2026 | $572.99 | $574.37 | $553.26 | $567.28 | -0.01% | 123,372 |
| Mar 24, 2026 | $566.70 | $580.27 | $550.96 | $567.32 | -0.29% | 142,293 |
| Mar 23, 2026 | $593.66 | $601.50 | $565.50 | $568.96 | -3.73% | 166,529 |
| Mar 20, 2026 | $598.95 | $602.93 | $586.27 | $591.00 | -1.85% | 166,496 |
| Mar 19, 2026 | $582.70 | $604.56 | $573.59 | $602.14 | +3.11% | 101,785 |
| Mar 18, 2026 | $586.35 | $602.91 | $577.50 | $583.96 | +0.56% | 150,291 |
| Mar 17, 2026 | $586.43 | $596.73 | $574.51 | $580.69 | -0.78% | 75,336 |
| Mar 16, 2026 | $589.27 | $595.00 | $582.25 | $585.27 | +0.45% | 76,499 |
| Mar 13, 2026 | $579.79 | $583.67 | $571.87 | $582.66 | +1.55% | 63,750 |
| Mar 12, 2026 | $595.00 | $595.00 | $573.35 | $573.77 | -4.78% | 147,257 |
| Mar 11, 2026 | $597.20 | $608.00 | $592.83 | $602.59 | +0.74% | 134,869 |
| Mar 10, 2026 | $581.95 | $610.95 | $581.95 | $598.17 | +1.49% | 129,743 |
| Mar 9, 2026 | $573.98 | $592.62 | $562.54 | $589.37 | -0.02% | 113,888 |
| Mar 6, 2026 | $611.52 | $617.77 | $577.93 | $589.50 | -5.01% | 151,248 |
| Mar 5, 2026 | $630.79 | $638.80 | $600.90 | $620.57 | -1.64% | 166,452 |
| Mar 4, 2026 | $618.00 | $632.30 | $613.64 | $630.94 | +3.13% | 168,391 |
| Mar 3, 2026 | $589.95 | $615.37 | $584.54 | $611.80 | +0.72% | 140,761 |
| Mar 2, 2026 | $593.75 | $609.97 | $582.85 | $607.44 | +0.77% | 143,157 |
| Feb 27, 2026 | $606.45 | $614.07 | $592.59 | $602.79 | -1.62% | 159,697 |
| Feb 26, 2026 | $599.08 | $619.92 | $598.92 | $612.73 | +2.08% | 126,813 |
| Feb 25, 2026 | $583.96 | $612.97 | $575.73 | $600.25 | +0.73% | 223,968 |
| Feb 24, 2026 | $608.57 | $620.00 | $575.10 | $595.88 | -7.78% | 302,198 |
| Feb 23, 2026 | $668.16 | $670.00 | $622.86 | $646.18 | -3.56% | 158,014 |
| Feb 20, 2026 | $660.21 | $681.23 | $647.23 | $670.00 | +1.01% | 132,551 |
| Feb 19, 2026 | $660.09 | $665.16 | $645.09 | $663.29 | -0.66% | 91,386 |
| Feb 18, 2026 | $652.92 | $674.38 | $652.92 | $667.67 | +1.06% | 161,531 |
| Feb 17, 2026 | $644.60 | $661.80 | $640.50 | $660.68 | +2.48% | 142,480 |
| Feb 13, 2026 | $653.23 | $653.23 | $625.93 | $644.71 | -0.71% | 111,813 |
| Feb 12, 2026 | $645.80 | $671.25 | $638.96 | $649.31 | +0.88% | 145,970 |
| Feb 11, 2026 | $637.78 | $648.90 | $631.24 | $643.63 | +1.44% | 217,482 |
| Feb 10, 2026 | $637.42 | $645.04 | $628.00 | $634.51 | -2.10% | 186,264 |
| Feb 9, 2026 | $674.76 | $674.76 | $641.42 | $648.12 | -2.76% | 176,312 |
| Feb 6, 2026 | $641.83 | $668.89 | $640.62 | $666.51 | +4.88% | 135,613 |
| Feb 5, 2026 | $652.62 | $653.35 | $628.00 | $635.51 | -2.68% | 176,178 |
| Feb 4, 2026 | $650.61 | $660.00 | $639.90 | $653.04 | +1.80% | 153,648 |
| Feb 3, 2026 | $622.88 | $653.75 | $600.86 | $641.50 | +1.37% | 145,562 |
| Feb 2, 2026 | $611.85 | $638.85 | $607.19 | $632.81 | +4.16% | 125,254 |
| Jan 30, 2026 | $603.90 | $615.59 | $599.50 | $607.56 | -0.16% | 131,809 |
| Jan 29, 2026 | $604.50 | $612.48 | $601.40 | $608.54 | +0.80% | 110,495 |
| Jan 28, 2026 | $613.84 | $626.77 | $603.18 | $603.73 | -1.28% | 128,476 |
| Jan 27, 2026 | $624.69 | $627.26 | $609.32 | $611.56 | -1.61% | 165,671 |
| Jan 26, 2026 | $621.06 | $626.82 | $612.33 | $621.56 | -1.02% | 114,033 |
| Jan 23, 2026 | $639.32 | $640.09 | $615.15 | $627.94 | -2.48% | 129,810 |
| Jan 22, 2026 | $674.04 | $684.36 | $639.63 | $643.89 | -3.39% | 155,686 |
| Jan 21, 2026 | $685.29 | $685.44 | $658.37 | $666.48 | -1.99% | 151,689 |
| Jan 20, 2026 | $654.78 | $680.02 | $650.59 | $680.02 | +2.29% | 123,772 |
| Jan 16, 2026 | $667.58 | $672.51 | $648.56 | $664.80 | -0.07% | 94,726 |
| Jan 15, 2026 | $654.00 | $673.64 | $646.00 | $665.24 | +2.55% | 98,235 |
| Jan 14, 2026 | $699.12 | $701.43 | $642.61 | $648.72 | -7.36% | 144,434 |
| Jan 13, 2026 | $685.02 | $703.80 | $680.21 | $700.23 | +3.07% | 203,180 |
| Jan 12, 2026 | $675.09 | $680.99 | $654.77 | $679.39 | -0.25% | 162,607 |
| Jan 9, 2026 | $690.78 | $691.57 | $670.00 | $681.10 | -1.36% | 112,452 |
| Jan 8, 2026 | $647.04 | $690.48 | $644.28 | $690.48 | +6.04% | 149,533 |
| Jan 7, 2026 | $654.99 | $665.07 | $648.17 | $651.18 | -0.24% | 163,613 |
| Jan 6, 2026 | $638.85 | $669.69 | $638.85 | $652.75 | +1.01% | 194,041 |
| Jan 5, 2026 | $637.57 | $653.00 | $630.74 | $646.20 | +1.45% | 166,502 |
| Jan 2, 2026 | $606.34 | $637.35 | $602.36 | $636.94 | +5.05% | 117,291 |
| Dec 31, 2025 | $609.30 | $615.00 | $603.32 | $606.34 | -1.02% | 118,150 |
| Dec 30, 2025 | $629.32 | $635.32 | $610.58 | $612.59 | -3.08% | 239,732 |
| Dec 29, 2025 | $629.79 | $645.00 | $628.00 | $632.07 | +0.32% | 181,493 |
| Dec 26, 2025 | $628.61 | $635.19 | $625.29 | $630.08 | -0.16% | 76,277 |
| Dec 24, 2025 | $628.25 | $632.47 | $617.53 | $631.08 | +0.92% | 106,089 |
| Dec 23, 2025 | $617.91 | $634.01 | $612.44 | $625.32 | +2.06% | 237,537 |
| Dec 22, 2025 | $660.17 | $663.58 | $602.75 | $612.69 | -7.68% | 189,880 |
| Dec 19, 2025 | $653.31 | $664.61 | $645.09 | $663.63 | +1.70% | 218,561 |
| Dec 18, 2025 | $653.56 | $665.69 | $650.96 | $652.55 | +0.73% | 122,927 |
| Dec 17, 2025 | $652.15 | $658.32 | $644.00 | $647.81 | -0.70% | 143,682 |
| Dec 16, 2025 | $678.48 | $682.87 | $629.22 | $652.36 | -3.91% | 191,117 |
| Dec 15, 2025 | $687.09 | $698.36 | $677.82 | $678.88 | -0.44% | 117,892 |
| Dec 12, 2025 | $701.78 | $703.51 | $680.35 | $681.86 | -6.37% | 73,721 |
| Dec 11, 2025 | $728.12 | $741.98 | $722.11 | $728.23 | -0.34% | 111,947 |
| Dec 10, 2025 | $710.10 | $738.00 | $707.90 | $730.73 | +2.61% | 199,920 |
| Dec 9, 2025 | $685.54 | $713.47 | $685.54 | $712.13 | +3.62% | 107,372 |
| Dec 8, 2025 | $699.93 | $702.49 | $680.93 | $687.26 | -1.56% | 175,124 |
| Dec 5, 2025 | $687.52 | $722.00 | $684.79 | $698.18 | +2.51% | 124,186 |
| Dec 4, 2025 | $678.69 | $692.57 | $675.01 | $681.06 | -0.57% | 116,772 |
| Dec 3, 2025 | $674.92 | $699.41 | $674.92 | $684.96 | +0.82% | 95,579 |
| Dec 2, 2025 | $681.13 | $682.05 | $657.12 | $679.36 | -0.41% | 120,361 |
| Dec 1, 2025 | $660.63 | $687.49 | $660.20 | $682.18 | +1.81% | 173,695 |
| Nov 28, 2025 | $669.80 | $678.71 | $660.23 | $670.06 | -0.20% | 80,575 |
| Nov 26, 2025 | $666.13 | $679.39 | $658.90 | $671.39 | +0.72% | 115,552 |
| Nov 25, 2025 | $630.00 | $679.80 | $630.00 | $666.61 | +8.50% | 176,021 |
| Nov 24, 2025 | $608.62 | $621.27 | $602.99 | $614.39 | +0.46% | 157,962 |
| Nov 21, 2025 | $599.54 | $617.42 | $595.20 | $611.56 | +2.51% | 160,370 |
| Nov 20, 2025 | $613.39 | $622.65 | $594.54 | $596.56 | -1.46% | 100,834 |
| Nov 19, 2025 | $596.83 | $608.88 | $593.02 | $605.41 | +1.06% | 103,119 |
| Nov 18, 2025 | $585.40 | $608.23 | $581.50 | $599.05 | +0.57% | 121,835 |
| Nov 17, 2025 | $629.98 | $629.98 | $587.88 | $595.66 | -6.18% | 118,252 |
| Nov 14, 2025 | $656.50 | $666.06 | $632.08 | $634.89 | -4.39% | 188,282 |
| Nov 13, 2025 | $657.19 | $737.73 | $657.19 | $664.06 | +9.59% | 327,803 |
| Nov 12, 2025 | $611.41 | $623.10 | $605.11 | $605.96 | -0.52% | 106,689 |
| Nov 11, 2025 | $613.80 | $625.00 | $609.10 | $609.11 | -0.18% | 119,601 |
| Nov 10, 2025 | $612.77 | $616.49 | $603.09 | $610.21 | +0.63% | 91,271 |
| Nov 7, 2025 | $594.87 | $607.89 | $593.25 | $606.36 | +0.90% | 86,299 |
| Nov 6, 2025 | $608.75 | $622.00 | $593.42 | $600.94 | -2.24% | 145,443 |
| Nov 5, 2025 | $596.97 | $624.00 | $586.77 | $614.69 | +3.30% | 127,301 |
| Nov 4, 2025 | $596.39 | $600.64 | $593.33 | $595.08 | -1.17% | 50,009 |
| Nov 3, 2025 | $593.94 | $609.53 | $587.80 | $602.15 | +0.34% | 160,592 |
| Oct 31, 2025 | $599.15 | $604.23 | $588.33 | $600.08 | +0.55% | 144,648 |
| Oct 30, 2025 | $609.97 | $609.97 | $592.85 | $596.78 | -2.31% | 104,530 |
| Oct 29, 2025 | $606.13 | $620.85 | $603.99 | $610.91 | +0.36% | 140,541 |
| Oct 28, 2025 | $609.49 | $618.34 | $605.50 | $608.69 | -1.19% | 165,097 |
| Oct 27, 2025 | $602.74 | $625.00 | $602.74 | $616.05 | +1.62% | 63,808 |
| Oct 24, 2025 | $610.48 | $611.75 | $600.31 | $606.24 | +0.70% | 55,194 |
| Oct 23, 2025 | $607.42 | $616.96 | $597.85 | $602.03 | -0.58% | 53,122 |
| Oct 22, 2025 | $591.58 | $611.98 | $591.58 | $605.56 | +1.85% | 94,415 |
| Oct 21, 2025 | $593.71 | $604.75 | $589.15 | $594.57 | +0.14% | 51,862 |
| Oct 20, 2025 | $601.32 | $605.17 | $592.25 | $593.71 | -0.05% | 58,077 |
| Oct 17, 2025 | $593.85 | $608.09 | $587.66 | $594.03 | – | 65,264 |
Seasonality
DDS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.5% | -0.3% | -3.2% | -2.5% | 3.2% | 4.8% | 4.4% | 2.9% | 3.9% | 5.1% | 11.2% | 3.2% |
| Months up | 7 of 10 | 3 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 0.2% | -0.8% | -5.0% | -0.5% | 3.7% | -10.4% | 11.3% | 6.4% | 7.1% | -1.4% | ||
| 2025 | 8.4% | -16.9% | -7.9% | -3.2% | 14.2% | 5.6% | 11.8% | 14.1% | 15.4% | -2.3% | 11.7% | -5.6% |
| 2024 | -4.1% | 7.1% | 13.8% | -7.1% | 2.1% | -1.5% | -9.5% | -15.0% | 13.3% | -3.2% | 19.3% | 3.2% |
| 2023 | 21.7% | -9.4% | -13.6% | -3.0% | -7.7% | 18.6% | 5.1% | 0.6% | -4.1% | -6.2% | 11.8% | 22.7% |
| 2022 | 3.6% | -1.2% | 7.1% | 13.2% | -0.8% | -26.8% | 3.1% | 30.3% | -7.9% | 20.5% | 9.4% | -5.8% |
| 2021 | 39.3% | -9.2% | 21.4% | 2.4% | 33.4% | 37.2% | 1.3% | 3.9% | -9.3% | 34.0% | 23.4% | -10.5% |
| 2020 | -17.4% | -7.3% | -34.1% | -20.2% | 1.8% | -13.5% | -8.7% | 28.3% | 21.5% | 22.5% | 4.5% | 35.2% |
| 2019 | 10.7% | 17.6% | -8.2% | -5.0% | -17.2% | 10.1% | 16.9% | -19.6% | 13.3% | 4.3% | 4.1% | 2.6% |
| 2018 | 12.5% | 20.7% | -1.4% | -7.2% | 9.2% | 16.2% | -15.1% | -2.1% | -2.7% | -7.8% | -1.5% | -12.9% |
| 2017 | -10.0% | -3.4% | -4.0% | 6.0% | -7.0% | 12.2% | 28.0% | -17.6% | -7.6% | -9.4% | 18.3% | 0.1% |