Dillard's, Inc. (DDT) stock
DDTTXSERetail-Department StoresFiscal year ends January 30Also trades as DDS
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 4, 2026Score 11/309% below fair value
$25.56+0.07 (+0.27%)
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
$25.56
+0.27% on the day
52-week range
$24.92 – $26.80
-4.6% from the high
Change over 52 weeks
-1.2%
From $25.86 on Oct 29, 2025
Average volume
11,361
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $25.49 | $25.60 | $25.32 | $25.56 | +0.27% | 11,665 |
| Oct 28, 2026 | $25.35 | $25.53 | $25.35 | $25.49 | +0.08% | 9,034 |
| Oct 27, 2026 | $25.25 | $25.48 | $25.25 | $25.47 | +0.47% | 14,917 |
| Oct 26, 2026 | $25.12 | $25.39 | $25.12 | $25.35 | +0.96% | 17,118 |
| Oct 23, 2026 | $25.21 | $25.21 | $25.05 | $25.11 | +0.12% | 14,998 |
| Oct 22, 2026 | $25.61 | $25.61 | $25.02 | $25.08 | +0.28% | 44,648 |
| Oct 21, 2026 | $25.11 | $25.24 | $25.00 | $25.01 | +0.04% | 12,909 |
| Oct 20, 2026 | $25.07 | $25.25 | $25.00 | $25.00 | -0.44% | 18,220 |
| Oct 19, 2026 | $25.27 | $25.31 | $25.11 | $25.11 | -0.63% | 26,067 |
| Oct 16, 2026 | $24.92 | $25.31 | $24.92 | $25.27 | -0.79% | 34,557 |
| Oct 15, 2026 | $25.55 | $25.70 | $25.31 | $25.47 | +0.12% | 39,853 |
| Oct 14, 2026 | $25.47 | $25.88 | $25.44 | $25.44 | -1.59% | 16,575 |
| Oct 13, 2026 | $25.78 | $25.88 | $25.68 | $25.85 | 0.00% | 14,017 |
| Oct 12, 2026 | $25.90 | $25.90 | $25.58 | $25.85 | +0.66% | 36,230 |
| Oct 9, 2026 | $26.15 | $26.28 | $25.41 | $25.68 | -1.61% | 56,312 |
| Oct 8, 2026 | $26.37 | $26.46 | $26.10 | $26.10 | -0.91% | 5,140 |
| Oct 7, 2026 | $26.35 | $26.35 | $26.28 | $26.34 | +0.19% | 4,714 |
| Oct 6, 2026 | $26.36 | $26.44 | $26.29 | $26.29 | -0.53% | 831 |
| Oct 5, 2026 | $26.40 | $26.45 | $26.28 | $26.43 | +0.19% | 4,409 |
| Oct 2, 2026 | $26.25 | $26.39 | $26.25 | $26.38 | +0.30% | 3,831 |
| Oct 1, 2026 | $26.28 | $26.39 | $26.28 | $26.30 | -0.27% | 4,610 |
| Sep 30, 2026 | $26.22 | $26.37 | $26.15 | $26.37 | +0.46% | 26,316 |
| Sep 29, 2026 | $26.32 | $26.32 | $26.22 | $26.25 | -0.27% | 5,567 |
| Sep 28, 2026 | $26.22 | $26.41 | $26.22 | $26.32 | +0.22% | 7,390 |
| Sep 25, 2026 | $26.29 | $26.32 | $26.22 | $26.26 | +0.11% | 6,683 |
| Sep 24, 2026 | $26.21 | $26.32 | $26.21 | $26.23 | -0.14% | 5,595 |
| Sep 23, 2026 | $26.15 | $26.32 | $26.15 | $26.27 | +0.34% | 7,449 |
| Sep 22, 2026 | $26.13 | $26.20 | $26.13 | $26.18 | +0.24% | 5,130 |
| Sep 21, 2026 | $26.19 | $26.19 | $26.08 | $26.12 | -0.24% | 2,714 |
| Sep 18, 2026 | $26.10 | $26.19 | $26.06 | $26.18 | -0.19% | 5,999 |
| Sep 17, 2026 | $26.22 | $26.23 | $26.10 | $26.23 | +0.46% | 5,204 |
| Sep 16, 2026 | $26.11 | $26.17 | $25.95 | $26.11 | -0.11% | 13,659 |
| Sep 15, 2026 | $26.16 | $26.20 | $26.11 | $26.14 | -0.19% | 4,953 |
| Sep 14, 2026 | $26.00 | $26.19 | $26.00 | $26.19 | +0.97% | 5,462 |
| Sep 11, 2026 | $26.03 | $26.08 | $25.94 | $25.94 | -0.58% | 10,629 |
| Sep 10, 2026 | $26.02 | $26.18 | $26.02 | $26.09 | 0.00% | 6,294 |
| Sep 9, 2026 | $26.07 | $26.19 | $26.01 | $26.09 | +0.15% | 10,770 |
| Sep 8, 2026 | $26.12 | $26.30 | $26.05 | $26.05 | -0.65% | 24,466 |
| Sep 4, 2026 | $26.13 | $26.30 | $26.10 | $26.22 | +0.27% | 16,625 |
| Sep 3, 2026 | $26.13 | $26.21 | $26.10 | $26.15 | +0.11% | 3,616 |
| Sep 2, 2026 | $26.15 | $26.15 | $26.10 | $26.12 | -0.14% | 6,984 |
| Sep 1, 2026 | $26.05 | $26.16 | $26.05 | $26.16 | +0.42% | 7,708 |
| Aug 31, 2026 | $26.17 | $26.19 | $26.01 | $26.05 | -0.46% | 34,070 |
| Aug 28, 2026 | $26.29 | $26.34 | $26.17 | $26.17 | -0.51% | 5,431 |
| Aug 27, 2026 | $26.40 | $26.40 | $26.12 | $26.31 | -0.21% | 18,159 |
| Aug 26, 2026 | $26.37 | $26.40 | $26.18 | $26.36 | +0.15% | 4,424 |
| Aug 25, 2026 | $26.35 | $26.40 | $26.29 | $26.32 | -0.04% | 9,181 |
| Aug 24, 2026 | $26.31 | $26.39 | $26.30 | $26.33 | -0.11% | 6,619 |
| Aug 21, 2026 | $26.29 | $26.40 | $26.27 | $26.36 | +0.30% | 5,593 |
| Aug 20, 2026 | $26.24 | $26.28 | $26.14 | $26.28 | -0.13% | 8,050 |
| Aug 19, 2026 | $26.28 | $26.38 | $26.25 | $26.32 | +0.17% | 8,713 |
| Aug 18, 2026 | $26.26 | $26.32 | $26.25 | $26.27 | -0.16% | 3,238 |
| Aug 17, 2026 | $26.33 | $26.40 | $26.25 | $26.31 | +0.16% | 7,487 |
| Aug 14, 2026 | $26.41 | $26.41 | $26.27 | $26.27 | -0.42% | 10,262 |
| Aug 13, 2026 | $26.32 | $26.41 | $26.32 | $26.38 | +0.11% | 3,703 |
| Aug 12, 2026 | $26.35 | $26.40 | $26.31 | $26.35 | +0.15% | 6,501 |
| Aug 11, 2026 | $26.39 | $26.39 | $26.24 | $26.31 | +0.19% | 7,317 |
| Aug 10, 2026 | $26.25 | $26.40 | $26.25 | $26.26 | -0.23% | 5,960 |
| Aug 7, 2026 | $26.39 | $26.42 | $26.25 | $26.32 | -0.23% | 16,205 |
| Aug 6, 2026 | $26.40 | $26.40 | $26.32 | $26.38 | +0.19% | 3,712 |
| Aug 5, 2026 | $26.42 | $26.42 | $26.32 | $26.33 | -0.27% | 7,638 |
| Aug 4, 2026 | $26.37 | $26.43 | $26.35 | $26.40 | 0.00% | 8,607 |
| Aug 3, 2026 | $26.36 | $26.43 | $26.36 | $26.40 | +0.15% | 12,355 |
| Jul 31, 2026 | $26.33 | $26.43 | $26.20 | $26.36 | +0.61% | 21,512 |
| Jul 30, 2026 | $26.16 | $26.24 | $26.15 | $26.20 | -0.04% | 2,714 |
| Jul 29, 2026 | $26.24 | $26.24 | $26.15 | $26.21 | -0.11% | 5,347 |
| Jul 28, 2026 | $26.23 | $26.24 | $26.15 | $26.24 | +0.27% | 6,994 |
| Jul 27, 2026 | $26.16 | $26.23 | $26.15 | $26.17 | -0.04% | 9,524 |
| Jul 24, 2026 | $26.18 | $26.22 | $26.18 | $26.18 | +0.10% | 4,014 |
| Jul 23, 2026 | $26.14 | $26.22 | $26.10 | $26.16 | +0.06% | 16,419 |
| Jul 22, 2026 | $26.15 | $26.17 | $26.13 | $26.14 | -0.04% | 7,715 |
| Jul 21, 2026 | $26.15 | $26.17 | $26.10 | $26.15 | -0.17% | 1,998 |
| Jul 20, 2026 | $26.21 | $26.21 | $26.10 | $26.20 | -0.13% | 5,240 |
| Jul 17, 2026 | $26.39 | $26.39 | $26.18 | $26.23 | -1.72% | 3,672 |
| Jul 16, 2026 | $26.72 | $26.72 | $26.57 | $26.69 | -0.11% | 6,593 |
| Jul 15, 2026 | $26.59 | $26.80 | $26.50 | $26.72 | +0.53% | 6,655 |
| Jul 14, 2026 | $26.65 | $26.71 | $26.48 | $26.58 | +0.09% | 5,650 |
| Jul 13, 2026 | $26.53 | $26.58 | $26.47 | $26.56 | +0.09% | 2,405 |
| Jul 10, 2026 | $26.42 | $26.53 | $26.41 | $26.53 | +0.30% | 7,024 |
| Jul 9, 2026 | $26.27 | $26.45 | $26.27 | $26.45 | +0.57% | 5,492 |
| Jul 8, 2026 | $26.27 | $26.31 | $26.20 | $26.30 | +0.34% | 6,117 |
| Jul 7, 2026 | $26.26 | $26.27 | $26.20 | $26.21 | -0.19% | 5,537 |
| Jul 6, 2026 | $26.24 | $26.27 | $26.15 | $26.26 | +0.38% | 5,226 |
| Jul 2, 2026 | $26.20 | $26.27 | $26.15 | $26.16 | +0.15% | 7,398 |
| Jul 1, 2026 | $26.10 | $26.23 | $26.10 | $26.12 | +0.23% | 2,211 |
| Jun 30, 2026 | $26.07 | $26.18 | $26.06 | $26.06 | -0.04% | 51,942 |
| Jun 29, 2026 | $26.05 | $26.16 | $26.04 | $26.07 | -0.19% | 9,799 |
| Jun 26, 2026 | $26.04 | $26.15 | $26.04 | $26.12 | -0.11% | 10,832 |
| Jun 25, 2026 | $26.07 | $26.23 | $26.06 | $26.15 | +0.19% | 11,800 |
| Jun 24, 2026 | $26.24 | $26.24 | $26.10 | $26.10 | -0.19% | 19,580 |
| Jun 23, 2026 | $26.16 | $26.23 | $26.12 | $26.15 | -0.06% | 13,681 |
| Jun 22, 2026 | $26.18 | $26.18 | $26.11 | $26.17 | -0.11% | 6,996 |
| Jun 18, 2026 | $26.08 | $26.32 | $26.08 | $26.20 | +0.30% | 6,851 |
| Jun 17, 2026 | $26.14 | $26.21 | $26.12 | $26.12 | -0.09% | 2,829 |
| Jun 16, 2026 | $26.12 | $26.17 | $26.10 | $26.14 | -0.04% | 2,176 |
| Jun 15, 2026 | $26.21 | $26.21 | $26.11 | $26.15 | +0.08% | 5,700 |
| Jun 12, 2026 | $26.09 | $26.21 | $26.09 | $26.13 | -0.04% | 934 |
| Jun 11, 2026 | $26.17 | $26.21 | $26.14 | $26.14 | +0.27% | 4,849 |
| Jun 10, 2026 | $26.07 | $26.21 | $26.07 | $26.07 | -0.21% | 8,120 |
| Jun 9, 2026 | $26.20 | $26.23 | $26.13 | $26.13 | -0.10% | 3,095 |
| Jun 8, 2026 | $26.15 | $26.22 | $26.15 | $26.15 | +0.29% | 4,044 |
| Jun 5, 2026 | $26.20 | $26.26 | $26.07 | $26.08 | -0.52% | 5,816 |
| Jun 4, 2026 | $26.15 | $26.21 | $26.15 | $26.21 | +0.31% | 6,695 |
| Jun 3, 2026 | $26.06 | $26.17 | $26.06 | $26.13 | +0.11% | 9,217 |
| Jun 2, 2026 | $26.10 | $26.17 | $26.10 | $26.10 | 0.00% | 7,159 |
| Jun 1, 2026 | $26.11 | $26.24 | $26.10 | $26.10 | -0.08% | 14,377 |
| May 29, 2026 | $26.22 | $26.22 | $26.12 | $26.12 | -0.31% | 10,021 |
| May 28, 2026 | $26.17 | $26.24 | $26.17 | $26.20 | -0.23% | 3,801 |
| May 27, 2026 | $26.20 | $26.26 | $26.20 | $26.26 | +0.23% | 5,827 |
| May 26, 2026 | $26.16 | $26.25 | $26.16 | $26.20 | +0.19% | 5,971 |
| May 22, 2026 | $26.18 | $26.25 | $26.15 | $26.15 | -0.30% | 4,567 |
| May 21, 2026 | $26.25 | $26.27 | $26.12 | $26.23 | -0.08% | 5,820 |
| May 20, 2026 | $26.27 | $26.27 | $26.16 | $26.25 | +0.13% | 2,757 |
| May 19, 2026 | $26.16 | $26.27 | $26.16 | $26.22 | +0.01% | 3,476 |
| May 18, 2026 | $26.23 | $26.25 | $26.16 | $26.21 | +0.08% | 7,017 |
| May 15, 2026 | $26.10 | $26.23 | $26.10 | $26.19 | -0.11% | 5,874 |
| May 14, 2026 | $26.11 | $26.22 | $26.10 | $26.22 | +0.58% | 7,962 |
| May 13, 2026 | $26.14 | $26.15 | $26.05 | $26.07 | 0.00% | 8,689 |
| May 12, 2026 | $26.04 | $26.15 | $26.01 | $26.07 | -0.11% | 7,278 |
| May 11, 2026 | $26.06 | $26.15 | $26.04 | $26.10 | -0.04% | 6,679 |
| May 8, 2026 | $26.14 | $26.14 | $26.08 | $26.11 | +0.12% | 3,684 |
| May 7, 2026 | $26.15 | $26.17 | $26.02 | $26.08 | +0.23% | 11,958 |
| May 6, 2026 | $26.10 | $26.14 | $26.01 | $26.02 | -0.12% | 10,021 |
| May 5, 2026 | $26.08 | $26.19 | $26.01 | $26.05 | -0.11% | 9,660 |
| May 4, 2026 | $26.09 | $26.19 | $26.06 | $26.08 | +0.11% | 21,075 |
| May 1, 2026 | $26.17 | $26.17 | $26.04 | $26.05 | -0.23% | 8,532 |
| Apr 30, 2026 | $26.17 | $26.17 | $26.07 | $26.11 | +0.15% | 6,430 |
| Apr 29, 2026 | $26.09 | $26.15 | $26.05 | $26.07 | -0.46% | 4,024 |
| Apr 28, 2026 | $26.11 | $26.19 | $26.10 | $26.19 | +0.21% | 3,629 |
| Apr 27, 2026 | $26.22 | $26.24 | $26.08 | $26.14 | -0.10% | 6,362 |
| Apr 24, 2026 | $26.10 | $26.23 | $26.05 | $26.16 | +0.15% | 6,825 |
| Apr 23, 2026 | $26.05 | $26.15 | $26.05 | $26.12 | +0.11% | 9,640 |
| Apr 22, 2026 | $26.03 | $26.10 | $26.00 | $26.09 | +0.64% | 12,061 |
| Apr 21, 2026 | $26.08 | $26.08 | $25.91 | $25.93 | -0.29% | 13,707 |
| Apr 20, 2026 | $25.92 | $26.00 | $25.81 | $26.00 | +0.19% | 3,384 |
| Apr 17, 2026 | $26.04 | $26.08 | $25.95 | $25.95 | -0.12% | 9,171 |
| Apr 16, 2026 | $25.96 | $26.03 | $25.91 | $25.98 | -1.48% | 8,925 |
| Apr 15, 2026 | $26.39 | $26.44 | $26.27 | $26.37 | +0.11% | 2,922 |
| Apr 14, 2026 | $26.23 | $26.34 | $26.23 | $26.34 | +0.42% | 9,671 |
| Apr 13, 2026 | $26.34 | $26.34 | $26.17 | $26.23 | -0.42% | 9,061 |
| Apr 10, 2026 | $26.15 | $26.37 | $26.15 | $26.34 | +0.42% | 6,291 |
| Apr 9, 2026 | $26.11 | $26.35 | $26.05 | $26.23 | +0.11% | 6,811 |
| Apr 8, 2026 | $26.22 | $26.26 | $26.16 | $26.20 | +0.31% | 8,720 |
| Apr 7, 2026 | $26.21 | $26.25 | $26.01 | $26.12 | +0.15% | 4,042 |
| Apr 6, 2026 | $26.01 | $26.29 | $26.01 | $26.08 | +0.27% | 7,223 |
| Apr 2, 2026 | $25.96 | $26.12 | $25.96 | $26.01 | -0.12% | 2,921 |
| Apr 1, 2026 | $26.06 | $26.07 | $26.01 | $26.04 | +0.46% | 8,310 |
| Mar 31, 2026 | $26.03 | $26.07 | $25.91 | $25.92 | -0.50% | 34,779 |
| Mar 30, 2026 | $26.01 | $26.09 | $26.00 | $26.05 | -0.15% | 12,412 |
| Mar 27, 2026 | $25.98 | $26.09 | $25.88 | $26.09 | +0.73% | 10,876 |
| Mar 26, 2026 | $25.99 | $26.00 | $25.82 | $25.90 | 0.00% | 17,993 |
| Mar 25, 2026 | $25.91 | $26.10 | $25.80 | $25.90 | -0.13% | 22,123 |
| Mar 24, 2026 | $25.80 | $26.00 | $25.80 | $25.94 | +0.29% | 3,882 |
| Mar 23, 2026 | $25.84 | $25.96 | $25.84 | $25.86 | -0.04% | 6,562 |
| Mar 20, 2026 | $25.90 | $25.90 | $25.46 | $25.87 | -0.12% | 19,855 |
| Mar 19, 2026 | $25.91 | $26.13 | $25.71 | $25.90 | -0.04% | 21,996 |
| Mar 18, 2026 | $26.09 | $26.14 | $25.91 | $25.91 | -0.61% | 9,863 |
| Mar 17, 2026 | $26.06 | $26.07 | $25.96 | $26.07 | +0.58% | 6,526 |
| Mar 16, 2026 | $26.14 | $26.16 | $25.90 | $25.92 | -0.31% | 9,357 |
| Mar 13, 2026 | $26.20 | $26.20 | $25.92 | $26.00 | +0.12% | 3,868 |
| Mar 12, 2026 | $25.94 | $26.12 | $25.90 | $25.97 | -0.35% | 3,050 |
| Mar 11, 2026 | $26.06 | $26.14 | $26.01 | $26.06 | -0.22% | 6,331 |
| Mar 10, 2026 | $26.10 | $26.21 | $26.04 | $26.12 | +0.07% | 5,633 |
| Mar 9, 2026 | $26.05 | $26.18 | $26.01 | $26.10 | +0.19% | 7,802 |
| Mar 6, 2026 | $26.05 | $26.06 | $25.99 | $26.05 | -0.19% | 2,872 |
| Mar 5, 2026 | $26.06 | $26.10 | $26.00 | $26.10 | +0.19% | 3,345 |
| Mar 4, 2026 | $26.08 | $26.10 | $25.92 | $26.05 | +0.35% | 6,497 |
| Mar 3, 2026 | $25.96 | $26.00 | $25.81 | $25.96 | -0.19% | 8,838 |
| Mar 2, 2026 | $25.97 | $26.17 | $25.94 | $26.01 | 0.00% | 10,136 |
| Feb 27, 2026 | $26.24 | $26.35 | $25.80 | $26.01 | -0.88% | 67,158 |
| Feb 26, 2026 | $26.30 | $26.35 | $26.22 | $26.24 | +0.15% | 3,607 |
| Feb 25, 2026 | $26.30 | $26.30 | $26.20 | $26.20 | -0.19% | 14,426 |
| Feb 24, 2026 | $26.23 | $26.32 | $26.21 | $26.25 | -0.04% | 7,338 |
| Feb 23, 2026 | $26.23 | $26.37 | $26.20 | $26.26 | +0.11% | 7,060 |
| Feb 20, 2026 | $26.21 | $26.30 | $26.21 | $26.23 | +0.11% | 4,466 |
| Feb 19, 2026 | $26.26 | $26.26 | $26.20 | $26.20 | -0.27% | 5,386 |
| Feb 18, 2026 | $26.22 | $26.28 | $26.22 | $26.27 | +0.31% | 5,851 |
| Feb 17, 2026 | $26.30 | $26.42 | $25.11 | $26.19 | -0.30% | 28,022 |
| Feb 13, 2026 | $26.26 | $26.39 | $26.26 | $26.27 | +0.04% | 6,587 |
| Feb 12, 2026 | $26.35 | $26.44 | $26.25 | $26.26 | -0.49% | 9,939 |
| Feb 11, 2026 | $26.32 | $26.52 | $26.31 | $26.39 | +0.15% | 12,402 |
| Feb 10, 2026 | $26.22 | $26.54 | $26.22 | $26.35 | +0.28% | 15,468 |
| Feb 9, 2026 | $26.32 | $26.32 | $26.17 | $26.28 | +0.14% | 6,712 |
| Feb 6, 2026 | $26.20 | $26.24 | $26.20 | $26.24 | +0.31% | 3,855 |
| Feb 5, 2026 | $26.15 | $26.32 | $26.09 | $26.16 | -0.34% | 12,750 |
| Feb 4, 2026 | $26.26 | $26.33 | $26.11 | $26.25 | +0.19% | 13,207 |
| Feb 3, 2026 | $26.20 | $26.29 | $26.18 | $26.20 | -0.04% | 3,442 |
| Feb 2, 2026 | $26.19 | $26.23 | $26.08 | $26.21 | +0.42% | 9,722 |
| Jan 30, 2026 | $26.07 | $26.33 | $26.07 | $26.10 | -0.08% | 7,917 |
| Jan 29, 2026 | $26.11 | $26.32 | $26.11 | $26.12 | -0.11% | 5,379 |
| Jan 28, 2026 | $26.11 | $26.25 | $26.11 | $26.15 | -0.15% | 12,519 |
| Jan 27, 2026 | $26.12 | $26.28 | $26.06 | $26.19 | +0.31% | 6,360 |
| Jan 26, 2026 | $26.03 | $26.15 | $26.03 | $26.11 | +0.19% | 5,278 |
| Jan 23, 2026 | $26.03 | $26.15 | $26.03 | $26.06 | -0.23% | 7,910 |
| Jan 22, 2026 | $26.10 | $26.17 | $26.05 | $26.12 | -0.19% | 9,816 |
| Jan 21, 2026 | $26.06 | $26.20 | $26.01 | $26.17 | 0.00% | 5,968 |
| Jan 20, 2026 | $26.00 | $26.17 | $26.00 | $26.17 | +0.54% | 3,992 |
| Jan 16, 2026 | $26.26 | $26.26 | $26.03 | $26.03 | -2.14% | 5,510 |
| Jan 15, 2026 | $26.64 | $26.64 | $26.50 | $26.60 | +0.04% | 8,134 |
| Jan 14, 2026 | $26.35 | $26.64 | $26.35 | $26.59 | +0.53% | 10,994 |
| Jan 13, 2026 | $26.41 | $26.56 | $26.35 | $26.45 | -0.04% | 18,369 |
| Jan 12, 2026 | $26.42 | $26.46 | $26.30 | $26.46 | +0.42% | 5,906 |
| Jan 9, 2026 | $26.35 | $26.42 | $26.33 | $26.35 | -0.04% | 3,046 |
| Jan 8, 2026 | $26.34 | $26.41 | $26.34 | $26.36 | +0.21% | 3,082 |
| Jan 7, 2026 | $26.31 | $26.34 | $26.21 | $26.30 | +0.02% | 8,185 |
| Jan 6, 2026 | $26.20 | $26.34 | $26.20 | $26.30 | +0.34% | 6,368 |
| Jan 5, 2026 | $26.23 | $26.25 | $26.21 | $26.21 | -0.23% | 3,521 |
| Jan 2, 2026 | $26.18 | $26.33 | $26.18 | $26.27 | +0.34% | 4,352 |
| Dec 31, 2025 | $26.28 | $26.31 | $26.18 | $26.18 | -0.44% | 14,845 |
| Dec 30, 2025 | $26.28 | $26.35 | $26.23 | $26.30 | +0.02% | 4,022 |
| Dec 29, 2025 | $26.24 | $26.34 | $26.20 | $26.29 | +0.42% | 8,172 |
| Dec 26, 2025 | $26.14 | $26.20 | $26.06 | $26.18 | -0.27% | 6,055 |
| Dec 24, 2025 | $26.16 | $26.27 | $26.11 | $26.25 | +0.08% | 6,788 |
| Dec 23, 2025 | $26.23 | $26.34 | $26.10 | $26.23 | +0.42% | 7,951 |
| Dec 22, 2025 | $26.20 | $26.21 | $26.06 | $26.12 | -0.65% | 5,742 |
| Dec 19, 2025 | $26.15 | $26.29 | $26.15 | $26.29 | +0.31% | 9,862 |
| Dec 18, 2025 | $26.18 | $26.22 | $26.18 | $26.21 | +0.36% | 7,640 |
| Dec 17, 2025 | $26.19 | $26.23 | $26.03 | $26.12 | +0.06% | 4,916 |
| Dec 16, 2025 | $26.04 | $26.18 | $25.98 | $26.10 | -0.15% | 13,916 |
| Dec 15, 2025 | $26.17 | $26.18 | $26.02 | $26.14 | +0.35% | 7,893 |
| Dec 12, 2025 | $26.02 | $26.17 | $26.00 | $26.05 | -0.21% | 12,631 |
| Dec 11, 2025 | $26.02 | $26.11 | $26.02 | $26.10 | +0.29% | 8,470 |
| Dec 10, 2025 | $26.05 | $26.11 | $26.01 | $26.03 | -0.04% | 2,574 |
| Dec 9, 2025 | $26.08 | $26.11 | $26.04 | $26.04 | +0.15% | 2,262 |
| Dec 8, 2025 | $26.05 | $26.10 | $26.00 | $26.00 | -0.23% | 15,861 |
| Dec 5, 2025 | $26.04 | $26.06 | $25.95 | $26.06 | +0.35% | 6,059 |
| Dec 4, 2025 | $25.95 | $26.05 | $25.92 | $25.97 | +0.08% | 8,085 |
| Dec 3, 2025 | $26.03 | $26.06 | $25.94 | $25.95 | +0.04% | 9,952 |
| Dec 2, 2025 | $25.91 | $25.97 | $25.91 | $25.94 | +0.12% | 9,491 |
| Dec 1, 2025 | $25.95 | $25.97 | $25.85 | $25.91 | +0.12% | 6,437 |
| Nov 28, 2025 | $25.92 | $25.97 | $25.85 | $25.88 | 0.00% | 3,585 |
| Nov 26, 2025 | $25.94 | $25.99 | $25.87 | $25.88 | -0.05% | 4,518 |
| Nov 25, 2025 | $26.00 | $26.03 | $25.80 | $25.89 | -0.22% | 22,407 |
| Nov 24, 2025 | $26.03 | $26.04 | $25.87 | $25.95 | 0.00% | 7,391 |
| Nov 21, 2025 | $26.00 | $26.00 | $25.95 | $25.95 | +0.15% | 1,134 |
| Nov 20, 2025 | $25.95 | $26.04 | $25.90 | $25.91 | -0.04% | 5,554 |
| Nov 19, 2025 | $26.04 | $26.09 | $25.92 | $25.92 | -0.50% | 4,387 |
| Nov 18, 2025 | $26.04 | $26.07 | $26.04 | $26.05 | +0.08% | 863 |
| Nov 17, 2025 | $25.99 | $26.06 | $25.98 | $26.03 | -0.15% | 5,861 |
| Nov 14, 2025 | $26.05 | $26.07 | $26.03 | $26.07 | +0.12% | 2,526 |
| Nov 13, 2025 | $25.93 | $26.07 | $25.92 | $26.04 | +0.15% | 13,395 |
| Nov 12, 2025 | $26.00 | $26.07 | $25.91 | $26.00 | +0.35% | 15,220 |
| Nov 11, 2025 | $25.90 | $25.95 | $25.90 | $25.91 | -0.08% | 6,361 |
| Nov 10, 2025 | $25.85 | $25.93 | $25.85 | $25.93 | +0.31% | 6,371 |
| Nov 7, 2025 | $25.85 | $25.90 | $25.85 | $25.85 | -0.19% | 9,566 |
| Nov 6, 2025 | $25.90 | $25.90 | $25.86 | $25.90 | +0.27% | 7,557 |
| Nov 5, 2025 | $25.81 | $25.89 | $25.81 | $25.83 | +0.12% | 9,850 |
| Nov 4, 2025 | $25.86 | $25.90 | $25.80 | $25.80 | -0.42% | 5,885 |
| Nov 3, 2025 | $25.87 | $25.91 | $25.81 | $25.91 | +0.50% | 7,683 |
| Oct 31, 2025 | $25.94 | $25.94 | $25.73 | $25.78 | -0.46% | 21,848 |
| Oct 30, 2025 | $25.94 | $25.94 | $25.85 | $25.90 | +0.15% | 4,780 |
| Oct 29, 2025 | $25.86 | $25.91 | $25.86 | $25.86 | 0.00% | 2,286 |
| Oct 28, 2025 | $25.95 | $25.95 | $25.86 | $25.86 | -0.00% | 4,444 |
| Oct 27, 2025 | $25.87 | $25.95 | $25.86 | $25.86 | -0.08% | 6,156 |
| Oct 24, 2025 | $25.95 | $25.97 | $25.88 | $25.88 | -0.12% | 2,393 |
| Oct 23, 2025 | $25.97 | $25.97 | $25.91 | $25.91 | -0.12% | 3,272 |
| Oct 22, 2025 | $25.88 | $25.99 | $25.85 | $25.94 | +0.10% | 6,199 |
| Oct 21, 2025 | $25.92 | $25.92 | $25.85 | $25.92 | +0.10% | 16,163 |
| Oct 20, 2025 | $25.86 | $25.98 | $25.86 | $25.89 | -0.02% | 9,474 |
| Oct 17, 2025 | $25.79 | $25.93 | $25.79 | $25.90 | – | 6,905 |
Seasonality
DDT 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 | 2.2% | -1.3% | -2.3% | 1.6% | 1.1% | 1.3% | 1.9% | 0.3% | 1.2% | 0.7% | 1.2% | 0.1% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 9 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 9 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 1.5% | -0.3% | -0.3% | 2.6% | 0.0% | -0.2% | 3.0% | -1.2% | 1.2% | -1.3% | ||
| 2025 | 2.0% | 1.1% | -1.5% | 3.9% | -0.7% | -1.2% | 3.2% | -0.4% | 0.5% | 0.9% | 0.4% | 1.2% |
| 2024 | 1.4% | 0.9% | -0.5% | 2.4% | -0.4% | 0.0% | 1.3% | 0.1% | 0.8% | 1.7% | 1.3% | -1.7% |
| 2023 | 3.0% | 0.3% | 0.7% | 1.5% | -0.9% | 3.0% | 0.3% | 0.6% | 0.4% | -0.2% | 2.2% | -1.6% |
| 2022 | -0.1% | -4.9% | -0.3% | 6.4% | -3.2% | -0.3% | 4.4% | -3.4% | 1.1% | -0.2% | -1.6% | -0.7% |
| 2021 | 4.6% | 0.8% | -0.9% | 3.2% | 1.2% | 4.7% | -0.9% | -0.8% | 6.7% | -1.6% | -1.3% | 4.7% |
| 2020 | 1.8% | -5.0% | -23.0% | -9.9% | 17.0% | 4.1% | -2.5% | 7.7% | 3.9% | 5.6% | 9.4% | -1.0% |
| 2019 | 6.9% | -4.4% | 3.0% | 2.1% | -2.7% | 0.6% | 2.0% | -0.2% | 0.7% | 1.3% | 0.8% | 0.8% |
| 2018 | -1.3% | 0.0% | 0.6% | 0.7% | 0.7% | 1.2% | 7.8% | 1.1% | -4.8% | 0.2% | -0.1% | -1.3% |
| 2017 | 2.0% | -1.8% | -1.3% | 3.4% | -0.1% | 0.8% | 0.8% | -0.3% | 1.1% | 1.2% | 0.2% | 0.8% |