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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $26.28 | $26.46 | $24.92 | $25.56 | -3.07% | 390,655 |
| Sep 2026 | $26.05 | $26.41 | $25.94 | $26.37 | +1.23% | 189,213 |
| Aug 2026 | $26.36 | $26.43 | $26.01 | $26.05 | -1.18% | 193,225 |
| Jul 2026 | $26.10 | $26.80 | $26.10 | $26.36 | +1.15% | 145,457 |
| Jun 2026 | $26.11 | $26.32 | $26.04 | $26.06 | -0.23% | 206,492 |
| May 2026 | $26.17 | $26.27 | $26.01 | $26.12 | +0.04% | 150,669 |
| Apr 2026 | $26.06 | $26.44 | $25.81 | $26.11 | +0.73% | 150,130 |
| Mar 2026 | $25.97 | $26.21 | $25.46 | $25.92 | -0.35% | 234,596 |
| Feb 2026 | $26.19 | $26.54 | $25.11 | $26.01 | -0.34% | 237,398 |
| Jan 2026 | $26.18 | $26.64 | $26.00 | $26.10 | -0.31% | 142,606 |
| Dec 2025 | $25.95 | $26.35 | $25.85 | $26.18 | +1.16% | 179,624 |
| Nov 2025 | $25.87 | $26.09 | $25.80 | $25.88 | +0.39% | 140,114 |
| Oct 2025 | $26.09 | $26.34 | $25.73 | $25.78 | -0.92% | 175,561 |
| Sep 2025 | $25.89 | $26.44 | $25.87 | $26.02 | +0.46% | 146,340 |
| Aug 2025 | $26.07 | $26.38 | $25.90 | $25.90 | -0.38% | 143,231 |
| Jul 2025 | $25.72 | $26.18 | $25.71 | $26.00 | +1.33% | 239,792 |
| Jun 2025 | $25.78 | $26.22 | $25.66 | $25.66 | -1.23% | 260,229 |
| May 2025 | $26.14 | $26.40 | $25.74 | $25.98 | -0.73% | 127,240 |
| Apr 2025 | $25.73 | $26.42 | $24.39 | $26.17 | +2.03% | 494,955 |
| Mar 2025 | $26.06 | $26.33 | $25.55 | $25.65 | -1.46% | 288,148 |
| Feb 2025 | $25.82 | $26.05 | $25.81 | $26.03 | +1.09% | 142,631 |
| Jan 2025 | $25.80 | $26.10 | $25.58 | $25.75 | +0.16% | 163,658 |
| Dec 2024 | $26.09 | $26.15 | $25.70 | $25.71 | -1.68% | 253,479 |
| Nov 2024 | $25.92 | $26.15 | $25.72 | $26.15 | +1.28% | 176,073 |
| Oct 2024 | $26.04 | $26.55 | $25.62 | $25.82 | -0.15% | 155,528 |
| Sep 2024 | $25.71 | $26.14 | $25.66 | $25.86 | +0.82% | 122,900 |
| Aug 2024 | $25.74 | $26.07 | $25.52 | $25.65 | +0.08% | 189,100 |
| Jul 2024 | $25.78 | $26.16 | $25.51 | $25.63 | -0.50% | 157,500 |
| Jun 2024 | $25.91 | $26.00 | $25.65 | $25.76 | +0.04% | 139,400 |
| May 2024 | $25.82 | $26.00 | $25.65 | $25.75 | -0.43% | 117,700 |
| Apr 2024 | $25.91 | $26.14 | $25.44 | $25.86 | +0.51% | 257,000 |
| Mar 2024 | $25.80 | $26.59 | $25.73 | $25.73 | -0.50% | 154,800 |
| Feb 2024 | $25.73 | $26.25 | $25.55 | $25.86 | +0.94% | 123,300 |
| Jan 2024 | $25.80 | $25.98 | $25.42 | $25.62 | -0.47% | 142,300 |
| Dec 2023 | $26.00 | $26.19 | $25.55 | $25.74 | -1.61% | 194,900 |
| Nov 2023 | $25.68 | $26.22 | $25.36 | $26.16 | +2.23% | 176,800 |
| Oct 2023 | $26.00 | $26.21 | $25.22 | $25.59 | -1.95% | 118,300 |
| Sep 2023 | $25.95 | $26.35 | $25.39 | $26.10 | +0.38% | 168,100 |
| Aug 2023 | $25.81 | $26.00 | $25.34 | $26.00 | +0.58% | 142,200 |
| Jul 2023 | $26.10 | $26.24 | $25.44 | $25.85 | -1.49% | 142,400 |
| Jun 2023 | $25.40 | $26.24 | $25.35 | $26.24 | +3.02% | 192,300 |
| May 2023 | $25.70 | $25.74 | $25.20 | $25.47 | -0.89% | 238,200 |
| Apr 2023 | $25.65 | $25.80 | $25.30 | $25.70 | -0.31% | 215,800 |
| Mar 2023 | $25.45 | $25.80 | $25.00 | $25.78 | +0.74% | 289,400 |
| Feb 2023 | $25.67 | $25.80 | $25.20 | $25.59 | +0.27% | 184,800 |
| Jan 2023 | $25.22 | $26.07 | $25.21 | $25.52 | +1.19% | 233,800 |
| Dec 2022 | $25.55 | $25.65 | $24.82 | $25.22 | -0.71% | 236,700 |
| Nov 2022 | $25.95 | $25.95 | $25.05 | $25.40 | -1.63% | 171,200 |
| Oct 2022 | $26.20 | $26.43 | $25.08 | $25.82 | -2.05% | 183,400 |
| Sep 2022 | $26.18 | $26.77 | $25.80 | $26.36 | +1.11% | 235,600 |
| Aug 2022 | $26.96 | $27.19 | $26.03 | $26.07 | -3.44% | 122,600 |
| Jul 2022 | $26.21 | $27.00 | $25.74 | $27.00 | +2.58% | 127,900 |
| Jun 2022 | $26.52 | $26.84 | $25.82 | $26.32 | -0.27% | 200,500 |
| May 2022 | $27.01 | $27.01 | $25.71 | $26.39 | -3.16% | 197,800 |
| Apr 2022 | $26.04 | $27.46 | $25.76 | $27.25 | +4.53% | 169,700 |
| Mar 2022 | $26.66 | $26.91 | $25.78 | $26.07 | -0.27% | 189,000 |
| Feb 2022 | $27.36 | $27.39 | $25.94 | $26.14 | -4.91% | 190,700 |
| Jan 2022 | $27.92 | $27.98 | $25.75 | $27.49 | -1.89% | 338,300 |
| Dec 2021 | $26.70 | $28.20 | $26.70 | $28.02 | +4.75% | 176,400 |
| Nov 2021 | $27.18 | $27.82 | $26.54 | $26.75 | -1.29% | 120,700 |
| Oct 2021 | $27.90 | $28.00 | $26.48 | $27.10 | -3.32% | 207,700 |
| Sep 2021 | $26.43 | $28.03 | $26.24 | $28.03 | +6.74% | 502,300 |
| Aug 2021 | $26.54 | $26.80 | $26.03 | $26.26 | -0.83% | 206,900 |
| Jul 2021 | $26.94 | $27.00 | $26.01 | $26.48 | -2.65% | 195,500 |
| Jun 2021 | $25.99 | $27.20 | $25.62 | $27.20 | +4.66% | 342,000 |
| May 2021 | $25.79 | $26.10 | $25.53 | $25.99 | +1.17% | 213,400 |
| Apr 2021 | $25.45 | $26.13 | $25.40 | $25.69 | +1.34% | 279,800 |
| Mar 2021 | $25.64 | $25.95 | $25.32 | $25.35 | -0.94% | 235,600 |
| Feb 2021 | $25.70 | $25.77 | $25.25 | $25.59 | +0.79% | 175,500 |
| Jan 2021 | $24.88 | $25.58 | $24.61 | $25.39 | +2.63% | 367,800 |
| Dec 2020 | $24.88 | $25.40 | $24.44 | $24.74 | -1.00% | 409,300 |
| Nov 2020 | $23.24 | $25.10 | $22.70 | $24.99 | +9.41% | 320,000 |
| Oct 2020 | $22.01 | $25.24 | $22.01 | $22.84 | +3.58% | 592,700 |
| Sep 2020 | $21.44 | $22.53 | $20.14 | $22.05 | +3.86% | 392,100 |
| Aug 2020 | $20.13 | $22.00 | $19.82 | $21.23 | +7.66% | 335,000 |
| Jul 2020 | $20.47 | $21.49 | $18.43 | $19.72 | -4.73% | 308,600 |
| Jun 2020 | $19.30 | $23.50 | $19.30 | $20.70 | +4.07% | 540,100 |
| May 2020 | $16.90 | $19.99 | $15.05 | $19.89 | +17.00% | 777,000 |
| Apr 2020 | $19.15 | $21.00 | $15.03 | $17.00 | -12.01% | 897,000 |
| Mar 2020 | $25.24 | $25.83 | $12.77 | $19.32 | -22.97% | 1,195,600 |
| Feb 2020 | $26.40 | $26.48 | $25.05 | $25.08 | -5.00% | 262,100 |
| Jan 2020 | $26.35 | $26.52 | $25.92 | $26.40 | 0.00% | 342,200 |
| Dec 2019 | $26.17 | $26.40 | $26.07 | $26.40 | +0.76% | 139,800 |
| Nov 2019 | $26.08 | $26.27 | $25.91 | $26.20 | +0.77% | 188,100 |
| Oct 2019 | $26.16 | $26.40 | $25.95 | $26.00 | -0.54% | 318,800 |
| Sep 2019 | $26.09 | $26.22 | $26.00 | $26.14 | +0.65% | 288,300 |
| Aug 2019 | $26.11 | $26.28 | $25.88 | $25.97 | -0.19% | 289,600 |
| Jul 2019 | $26.05 | $26.50 | $25.92 | $26.02 | +0.19% | 282,700 |
| Jun 2019 | $26.01 | $26.36 | $25.92 | $25.97 | +0.62% | 394,000 |
| May 2019 | $26.64 | $27.20 | $25.81 | $25.81 | -2.68% | 302,000 |
| Apr 2019 | $26.39 | $27.62 | $26.16 | $26.52 | +0.38% | 219,700 |
| Mar 2019 | $25.95 | $26.48 | $25.81 | $26.42 | +2.96% | 180,300 |
| Feb 2019 | $27.03 | $27.03 | $25.62 | $25.66 | -4.43% | 208,400 |
| Jan 2019 | $25.88 | $26.95 | $25.70 | $26.85 | +5.01% | 275,100 |
| Dec 2018 | $25.85 | $27.12 | $25.21 | $25.57 | -1.31% | 257,600 |
| Nov 2018 | $25.87 | $26.09 | $25.61 | $25.91 | -0.08% | 130,500 |
| Oct 2018 | $26.55 | $26.65 | $25.70 | $25.93 | -1.63% | 174,400 |
| Sep 2018 | $27.51 | $27.75 | $26.06 | $26.36 | -4.77% | 166,300 |
| Aug 2018 | $27.64 | $28.23 | $27.29 | $27.68 | +1.06% | 247,500 |
| Jul 2018 | $25.83 | $29.08 | $25.83 | $27.39 | +5.92% | 2,273,500 |
| Jun 2018 | $25.54 | $26.01 | $25.54 | $25.86 | +1.17% | 227,400 |
| May 2018 | $25.49 | $25.65 | $25.36 | $25.56 | +0.67% | 297,000 |
| Apr 2018 | $25.74 | $25.77 | $25.31 | $25.39 | -1.17% | 262,700 |
| Mar 2018 | $25.50 | $25.74 | $25.37 | $25.69 | +0.59% | 214,800 |
| Feb 2018 | $25.58 | $25.58 | $25.13 | $25.54 | +0.04% | 264,800 |
| Jan 2018 | $25.88 | $25.88 | $25.35 | $25.53 | -1.28% | 280,300 |
| Dec 2017 | $25.67 | $25.88 | $25.52 | $25.86 | +0.82% | 209,500 |
| Nov 2017 | $25.66 | $25.80 | $25.43 | $25.65 | +0.16% | 267,800 |
| Oct 2017 | $25.70 | $26.08 | $25.36 | $25.61 | -0.58% | 298,000 |
| Sep 2017 | $25.49 | $25.80 | $25.45 | $25.76 | +1.10% | 253,500 |
| Aug 2017 | $25.58 | $25.79 | $25.21 | $25.48 | -0.31% | 450,100 |
| Jul 2017 | $25.92 | $26.25 | $25.27 | $25.56 | -1.05% | 461,100 |
| Jun 2017 | $25.63 | $26.40 | $25.53 | $25.83 | +0.82% | 271,300 |
| May 2017 | $25.75 | $25.75 | $25.20 | $25.62 | -0.12% | 264,400 |
| Apr 2017 | $25.28 | $26.03 | $25.22 | $25.65 | +1.54% | 431,000 |
| Mar 2017 | $25.54 | $25.71 | $25.02 | $25.26 | -1.29% | 499,700 |
| Feb 2017 | $26.12 | $26.39 | $25.47 | $25.59 | -1.77% | 167,700 |
| Jan 2017 | $26.12 | $27.00 | $25.72 | $26.05 | +0.19% | 179,600 |
| Dec 2016 | $25.44 | $26.14 | $25.30 | $26.00 | +2.77% | 179,400 |
| Nov 2016 | $26.25 | $26.34 | $25.12 | $25.30 | -3.18% | 183,900 |
| Oct 2016 | $26.56 | $26.71 | $26.06 | $26.13 | -1.91% | 108,700 |
| Sep 2016 | $26.97 | $27.15 | $25.98 | $26.64 | -1.30% | 135,600 |
| Aug 2016 | $26.56 | $26.99 | $26.51 | $26.99 | +1.77% | 124,100 |
| Jul 2016 | $26.57 | $26.75 | $26.05 | $26.52 | -0.56% | 177,100 |
| Jun 2016 | $26.42 | $26.71 | $26.12 | $26.67 | +1.10% | 161,300 |
| May 2016 | $26.53 | $26.93 | $26.30 | $26.38 | -0.23% | 149,900 |
| Apr 2016 | $26.25 | $26.74 | $26.22 | $26.44 | +0.08% | 114,600 |
| Mar 2016 | $25.95 | $26.58 | $25.68 | $26.42 | +2.32% | 98,700 |
| Feb 2016 | $25.66 | $26.25 | $25.48 | $25.82 | +1.22% | 126,800 |
| Jan 2016 | $26.89 | $27.12 | $25.36 | $25.51 | -5.10% | 143,800 |
| Dec 2015 | $26.46 | $27.13 | $26.15 | $26.88 | +1.36% | 132,300 |
| Nov 2015 | $26.76 | $26.76 | $25.79 | $26.52 | -0.26% | 140,329 |
| Oct 2015 | $26.45 | $26.69 | $26.27 | $26.59 | +0.57% | 120,200 |
| Sep 2015 | $26.15 | $26.56 | $26.05 | $26.44 | +1.15% | 104,300 |
| Aug 2015 | $26.33 | $26.38 | $26.10 | $26.14 | -0.46% | 105,300 |
| Jul 2015 | $26.10 | $26.62 | $26.05 | $26.26 | +0.42% | 128,200 |
| Jun 2015 | $26.16 | $26.35 | $26.05 | $26.15 | +0.35% | 120,300 |
| May 2015 | $26.15 | $26.33 | $26.05 | $26.06 | +0.19% | 115,000 |
| Apr 2015 | $26.57 | $26.85 | $26.01 | $26.01 | -1.81% | 143,600 |
| Mar 2015 | $26.18 | $26.49 | $26.13 | $26.49 | +1.18% | 115,600 |
| Feb 2015 | $26.07 | $26.19 | $25.77 | $26.18 | +1.00% | 103,700 |
| Jan 2015 | $26.15 | $26.43 | $25.88 | $25.92 | -0.46% | 162,000 |
| Dec 2014 | $25.93 | $26.28 | $25.81 | $26.04 | +0.15% | 92,000 |
| Nov 2014 | $25.99 | $26.00 | $25.74 | $26.00 | +0.62% | 74,800 |
| Oct 2014 | $25.89 | $26.11 | $25.21 | $25.84 | -0.19% | 102,000 |
| Sep 2014 | $25.98 | $26.04 | $25.63 | $25.89 | -0.38% | 104,300 |
| Aug 2014 | $26.12 | $26.12 | $25.65 | $25.99 | +0.12% | 130,500 |
| Jul 2014 | $25.99 | $26.15 | $25.69 | $25.96 | -0.12% | 146,600 |
| Jun 2014 | $25.82 | $26.00 | $25.60 | $25.99 | +0.78% | 85,100 |
| May 2014 | $25.83 | $25.89 | $25.65 | $25.79 | -0.15% | 90,100 |
| Apr 2014 | $25.73 | $25.97 | $25.30 | $25.83 | +0.51% | 136,200 |
| Mar 2014 | $25.38 | $25.77 | $25.33 | $25.70 | +1.10% | 127,800 |
| Feb 2014 | $25.49 | $25.67 | $25.30 | $25.42 | -0.16% | 95,300 |
| Jan 2014 | $25.27 | $25.70 | $25.15 | $25.46 | +0.43% | 133,300 |
| Dec 2013 | $25.19 | $25.70 | $25.01 | $25.35 | +0.60% | 181,400 |
| Nov 2013 | $25.34 | $25.40 | $25.00 | $25.20 | 0.00% | 161,000 |
| Oct 2013 | $25.65 | $25.76 | $25.02 | $25.20 | -1.87% | 239,200 |
| Sep 2013 | $25.51 | $25.77 | $25.36 | $25.68 | +0.23% | 136,400 |
| Aug 2013 | $25.69 | $25.77 | $25.02 | $25.62 | +0.27% | 185,500 |
| Jul 2013 | $25.68 | $26.08 | $25.27 | $25.55 | -0.78% | 157,300 |
| Jun 2013 | $25.95 | $26.22 | $25.51 | $25.75 | -0.77% | 180,900 |
| May 2013 | $25.91 | $26.25 | $25.66 | $25.95 | +0.74% | 200,200 |
| Apr 2013 | $25.93 | $26.24 | $25.52 | $25.76 | -0.23% | 210,600 |
| Mar 2013 | $25.55 | $25.94 | $25.52 | $25.82 | +1.10% | 128,300 |
| Feb 2013 | $25.65 | $25.75 | $25.45 | $25.54 | 0.00% | 127,800 |
| Jan 2013 | $25.60 | $26.14 | $25.38 | $25.54 | +0.12% | 199,300 |
| Dec 2012 | $25.56 | $25.77 | $25.15 | $25.51 | +0.04% | 166,800 |
| Nov 2012 | $25.97 | $26.00 | $25.25 | $25.50 | -1.54% | 162,300 |
| Oct 2012 | $26.02 | $26.24 | $25.31 | $25.90 | -0.08% | 204,500 |
| Sep 2012 | $25.65 | $26.14 | $25.44 | $25.92 | +1.29% | 156,700 |
| Aug 2012 | $25.50 | $25.80 | $25.36 | $25.59 | +0.79% | 207,100 |
| Jul 2012 | $25.42 | $25.65 | $25.24 | $25.39 | +0.12% | 180,800 |
| Jun 2012 | $25.35 | $25.60 | $25.19 | $25.36 | -0.35% | 217,800 |
| May 2012 | $25.52 | $25.80 | $25.14 | $25.45 | 0.00% | 555,700 |
| Apr 2012 | $25.15 | $25.54 | $24.67 | $25.45 | +1.27% | 421,800 |
| Mar 2012 | $25.09 | $25.49 | $25.00 | $25.13 | +0.32% | 248,300 |
| Feb 2012 | $24.93 | $25.18 | $24.79 | $25.05 | +0.52% | 232,700 |
| Jan 2012 | $24.87 | $24.95 | $24.40 | $24.92 | +0.12% | 214,400 |
| Dec 2011 | $24.36 | $24.89 | $24.28 | $24.89 | +1.76% | 224,200 |
| Nov 2011 | $24.45 | $24.79 | $24.24 | $24.46 | +0.37% | 205,700 |
| Oct 2011 | $24.21 | $24.60 | $23.86 | $24.37 | -0.04% | 295,900 |
| Sep 2011 | $24.58 | $24.74 | $24.09 | $24.38 | -0.49% | 198,000 |
| Aug 2011 | $24.35 | $24.80 | $21.01 | $24.50 | +1.03% | 387,800 |
| Jul 2011 | $24.96 | $25.00 | $24.08 | $24.25 | -2.81% | 369,900 |
| Jun 2011 | $24.76 | $24.95 | $23.92 | $24.95 | 0.00% | 223,200 |
| May 2011 | $24.32 | $24.95 | $23.89 | $24.95 | +3.10% | 301,900 |
| Apr 2011 | $24.12 | $24.54 | $23.84 | $24.20 | 0.00% | 180,700 |
| Mar 2011 | $24.13 | $24.30 | $23.82 | $24.20 | +0.83% | 243,100 |
| Feb 2011 | $23.50 | $24.25 | $23.50 | $24.00 | +2.00% | 279,200 |
| Jan 2011 | $23.94 | $24.55 | $23.52 | $23.53 | -1.84% | 339,100 |
| Dec 2010 | $24.20 | $24.25 | $23.50 | $23.97 | -0.87% | 234,300 |
| Nov 2010 | $23.64 | $24.97 | $23.21 | $24.18 | +3.33% | 313,200 |
| Oct 2010 | $23.80 | $24.27 | $22.78 | $23.40 | -2.21% | 368,000 |
| Sep 2010 | $22.23 | $23.99 | $22.16 | $23.93 | +7.55% | 419,400 |
| Aug 2010 | $21.16 | $22.80 | $20.88 | $22.25 | +5.20% | 522,600 |
| Jul 2010 | $20.98 | $21.49 | $20.60 | $21.15 | +1.59% | 240,200 |
| Jun 2010 | $21.17 | $21.61 | $20.63 | $20.82 | -0.86% | 409,100 |
| May 2010 | $21.83 | $22.39 | $18.73 | $21.00 | -3.36% | 433,000 |
| Apr 2010 | $20.80 | $22.89 | $20.75 | $21.73 | +4.32% | 418,200 |
| Mar 2010 | $20.13 | $21.25 | $18.80 | $20.83 | +10.56% | 533,800 |
| Feb 2010 | $19.00 | $19.50 | $18.25 | $18.84 | +0.48% | 217,900 |
| Jan 2010 | $19.01 | $20.24 | $17.72 | $18.75 | -1.37% | 411,200 |
| Dec 2009 | $17.38 | $19.88 | $17.36 | $19.01 | +9.25% | 303,200 |
| Nov 2009 | $16.89 | $17.91 | $15.89 | $17.40 | +4.82% | 324,600 |
| Oct 2009 | $16.49 | $17.67 | $16.00 | $16.60 | +2.15% | 345,500 |
| Sep 2009 | $14.35 | $16.81 | $13.85 | $16.25 | +16.91% | 233,600 |
| Aug 2009 | $14.50 | $15.66 | $13.56 | $13.90 | -1.49% | 299,800 |
| Jul 2009 | $11.78 | $14.11 | $11.01 | $14.11 | +19.88% | 378,800 |
| Jun 2009 | $11.59 | $13.37 | $11.50 | $11.77 | +1.47% | 206,200 |
| May 2009 | $9.14 | $12.50 | $9.00 | $11.60 | +30.34% | 391,100 |
| Apr 2009 | $7.58 | $9.30 | $7.54 | $8.90 | +19.30% | 200,000 |
| Mar 2009 | $4.80 | $7.99 | $3.85 | $7.46 | +49.20% | 302,300 |
| Feb 2009 | $6.60 | $7.38 | $4.65 | $5.00 | -17.22% | 266,100 |
| Jan 2009 | $6.49 | $8.28 | $5.26 | $6.04 | -4.88% | 308,000 |
| Dec 2008 | $5.30 | $6.75 | $4.50 | $6.35 | +24.51% | 621,300 |
| Nov 2008 | $10.35 | $14.00 | $4.34 | $5.10 | -46.54% | 392,600 |
| Oct 2008 | $11.34 | $11.70 | $6.44 | $9.54 | -15.20% | 517,800 |
| Sep 2008 | $14.90 | $15.81 | $10.75 | $11.25 | -22.41% | 267,000 |
| Aug 2008 | $14.79 | $16.52 | $13.75 | $14.50 | -2.68% | 283,300 |
| Jul 2008 | $16.80 | $16.80 | $12.00 | $14.90 | -10.30% | 693,300 |
| Jun 2008 | $18.02 | $18.82 | $16.00 | $16.61 | -8.48% | 259,200 |
| May 2008 | $19.23 | $19.99 | $18.01 | $18.15 | -3.66% | 245,900 |
| Apr 2008 | $19.26 | $21.30 | $18.44 | $18.84 | -2.38% | 294,900 |
| Mar 2008 | $20.51 | $21.24 | $16.56 | $19.30 | -5.99% | 197,100 |
| Feb 2008 | $20.98 | $21.74 | $20.38 | $20.53 | -1.25% | 310,700 |
| Jan 2008 | $18.56 | $21.10 | $18.51 | $20.79 | +12.38% | 352,000 |
| Dec 2007 | $19.66 | $20.97 | $18.40 | $18.50 | -5.13% | 333,200 |
| Nov 2007 | $20.80 | $21.15 | $17.50 | $19.50 | -7.80% | 317,700 |
| Oct 2007 | $21.55 | $23.01 | $20.10 | $21.15 | -1.63% | 252,100 |
| Sep 2007 | $21.98 | $22.23 | $20.02 | $21.50 | -1.15% | 196,200 |
| Aug 2007 | $23.70 | $23.85 | $19.00 | $21.75 | -8.23% | 360,800 |
| Jul 2007 | $24.70 | $24.88 | $23.30 | $23.70 | -3.85% | 151,200 |
| Jun 2007 | $24.67 | $24.95 | $24.64 | $24.65 | -0.40% | 171,000 |
| May 2007 | $24.80 | $25.06 | $24.56 | $24.75 | -0.20% | 180,800 |
| Apr 2007 | $24.86 | $25.04 | $24.42 | $24.80 | -0.24% | 119,700 |
| Mar 2007 | $24.67 | $24.95 | $24.55 | $24.86 | +0.53% | 144,200 |
| Feb 2007 | $24.71 | $24.95 | $24.50 | $24.73 | +0.24% | 131,000 |
| Jan 2007 | $24.85 | $25.10 | $24.48 | $24.67 | -1.08% | 169,400 |
| Dec 2006 | $24.71 | $24.94 | $24.56 | $24.94 | +0.85% | 102,400 |
| Nov 2006 | $24.41 | $24.95 | $24.41 | $24.73 | +0.94% | 135,900 |
| Oct 2006 | $24.70 | $25.12 | $24.12 | $24.50 | -0.81% | 154,900 |
| Sep 2006 | $24.59 | $24.70 | $24.15 | $24.70 | +1.15% | 143,400 |
| Aug 2006 | $23.71 | $24.58 | $23.71 | $24.42 | +2.73% | 165,400 |
| Jul 2006 | $24.07 | $24.45 | $23.65 | $23.77 | -1.37% | 131,600 |
| Jun 2006 | $24.00 | $26.17 | $23.80 | $24.10 | -0.50% | 151,700 |
| May 2006 | $24.00 | $24.44 | $23.28 | $24.22 | +0.92% | 155,900 |
| Apr 2006 | $24.11 | $24.51 | $23.70 | $24.00 | -0.46% | 109,200 |
| Mar 2006 | $24.70 | $24.94 | $24.04 | $24.11 | -1.99% | 160,800 |
| Feb 2006 | $24.05 | $24.85 | $23.88 | $24.60 | +2.29% | 125,500 |
| Jan 2006 | $24.00 | $24.30 | $23.70 | $24.05 | +0.21% | 114,600 |
| Dec 2005 | $23.86 | $24.35 | $23.76 | $24.00 | +0.46% | 123,300 |
| Nov 2005 | $23.79 | $24.08 | $23.37 | $23.89 | +0.55% | 139,200 |
| Oct 2005 | $24.65 | $24.70 | $23.70 | $23.76 | -3.81% | 118,000 |
| Sep 2005 | $24.65 | $24.90 | $24.00 | $24.70 | +0.61% | 122,100 |
| Aug 2005 | $24.55 | $24.79 | $24.35 | $24.55 | 0.00% | 127,100 |
| Jul 2005 | $24.60 | $24.91 | $24.03 | $24.55 | +0.20% | 167,400 |
| Jun 2005 | $24.19 | $24.75 | $23.70 | $24.50 | +1.24% | 146,800 |
| May 2005 | $23.15 | $24.59 | $23.06 | $24.20 | +4.09% | 179,900 |
| Apr 2005 | $23.68 | $23.94 | $22.75 | $23.25 | -1.69% | 175,700 |
| Mar 2005 | $24.72 | $24.99 | $23.51 | $23.65 | -4.44% | 258,300 |
| Feb 2005 | $24.81 | $25.00 | $24.52 | $24.75 | -0.72% | 147,300 |
| Jan 2005 | $24.82 | $24.99 | $24.37 | $24.93 | +0.40% | 203,700 |
| Dec 2004 | $24.50 | $24.84 | $24.45 | $24.83 | +1.10% | 166,700 |
| Nov 2004 | $24.51 | $24.80 | $24.40 | $24.56 | -0.04% | 217,700 |
| Oct 2004 | $24.60 | $24.85 | $24.11 | $24.57 | +0.08% | 194,800 |
| Sep 2004 | $24.21 | $24.90 | $23.90 | $24.55 | +1.49% | 182,000 |
| Aug 2004 | $23.88 | $24.35 | $23.72 | $24.19 | +1.17% | 311,400 |
| Jul 2004 | $23.90 | $24.24 | $23.51 | $23.91 | +0.46% | 145,200 |
| Jun 2004 | $23.25 | $23.98 | $23.25 | $23.80 | +2.37% | 222,400 |
| May 2004 | $23.60 | $23.99 | $22.25 | $23.25 | -1.90% | 242,800 |
| Apr 2004 | $24.29 | $24.65 | $22.53 | $23.70 | -2.27% | 314,300 |
| Mar 2004 | $23.89 | $24.65 | $23.75 | $24.25 | +1.89% | 364,400 |
| Feb 2004 | $23.00 | $23.90 | $22.76 | $23.80 | +3.48% | 234,000 |
| Jan 2004 | $23.55 | $24.20 | $22.21 | $23.00 | -2.38% | 511,300 |
| Dec 2003 | $22.70 | $24.05 | $22.42 | $23.56 | +3.33% | 431,600 |
| Nov 2003 | $21.80 | $22.95 | $21.56 | $22.80 | +3.87% | 271,300 |
| Oct 2003 | $21.75 | $22.60 | $21.25 | $21.95 | +1.39% | 323,300 |
| Sep 2003 | $20.80 | $22.00 | $20.20 | $21.65 | +5.10% | 321,400 |
| Aug 2003 | $21.69 | $21.99 | $19.85 | $20.60 | -3.96% | 271,900 |
| Jul 2003 | $22.24 | $23.60 | $21.20 | $21.45 | -2.94% | 477,800 |
| Jun 2003 | $21.40 | $22.25 | $20.05 | $22.10 | +3.27% | 512,300 |
| May 2003 | $20.54 | $22.25 | $20.00 | $21.40 | +4.54% | 690,300 |
| Apr 2003 | $19.30 | $21.00 | $18.92 | $20.47 | +6.61% | 416,900 |
| Mar 2003 | $18.35 | $19.50 | $18.06 | $19.20 | +4.92% | 232,500 |
| Feb 2003 | $17.60 | $18.60 | $17.00 | $18.30 | +3.39% | 287,300 |
| Jan 2003 | $17.31 | $18.70 | $17.31 | $17.70 | +2.61% | 333,500 |
| Dec 2002 | $18.50 | $18.61 | $17.00 | $17.25 | -7.26% | 230,500 |
| Nov 2002 | $17.30 | $18.60 | $17.25 | $18.60 | +8.14% | 217,200 |
| Oct 2002 | $20.05 | $20.05 | $16.76 | $17.20 | -13.78% | 390,700 |
| Sep 2002 | $19.90 | $20.80 | $19.45 | $19.95 | -0.20% | 487,000 |
| Aug 2002 | $19.00 | $20.48 | $18.45 | $19.99 | +4.11% | 252,000 |
| Jul 2002 | $20.26 | $21.02 | $17.65 | $19.20 | -5.65% | 244,700 |
| Jun 2002 | $21.19 | $21.74 | $18.80 | $20.35 | -3.33% | 205,700 |
| May 2002 | $20.10 | $21.75 | $18.40 | $21.05 | +4.73% | 319,800 |
| Apr 2002 | $20.80 | $21.30 | $19.80 | $20.10 | -3.04% | 212,400 |
| Mar 2002 | $19.40 | $21.44 | $19.40 | $20.73 | +3.70% | 318,400 |
| Feb 2002 | $17.50 | $20.09 | $17.31 | $19.99 | +14.23% | 258,100 |
| Jan 2002 | $18.55 | $20.70 | $16.51 | $17.50 | -4.89% | 402,000 |
| Dec 2001 | $20.00 | $20.00 | $16.60 | $18.40 | -8.23% | 346,100 |
| Nov 2001 | $18.40 | $21.79 | $18.00 | $20.05 | +9.86% | 248,100 |
| Oct 2001 | $17.60 | $19.90 | $17.30 | $18.25 | +3.40% | 422,400 |
| Sep 2001 | $20.10 | $20.88 | $17.00 | $17.65 | -12.19% | 217,100 |
| Aug 2001 | $20.38 | $20.50 | $19.56 | $20.10 | -1.13% | 236,400 |
| Jul 2001 | $20.50 | $21.40 | $19.70 | $20.33 | +0.40% | 184,700 |
| Jun 2001 | $19.82 | $20.68 | $19.50 | $20.25 | +1.96% | 232,300 |
| May 2001 | $19.50 | $21.00 | $19.07 | $19.86 | +1.90% | 252,700 |
| Apr 2001 | $20.76 | $21.50 | $18.43 | $19.49 | -6.79% | 272,400 |
| Mar 2001 | $20.06 | $21.00 | $18.10 | $20.91 | +4.45% | 435,400 |
| Feb 2001 | $17.99 | $20.45 | $17.76 | $20.02 | +11.84% | 409,600 |
| Jan 2001 | $13.13 | $18.25 | $12.81 | $17.90 | +35.09% | 554,700 |
| Dec 2000 | $12.13 | $13.63 | $11.50 | $13.25 | +8.72% | 457,400 |
| Nov 2000 | $14.13 | $14.50 | $11.88 | $12.19 | -14.47% | 275,000 |
| Oct 2000 | $15.00 | $16.25 | $14.13 | $14.25 | -4.20% | 190,100 |
| Sep 2000 | $15.00 | $16.25 | $14.63 | $14.88 | 0.00% | 215,400 |
| Aug 2000 | $13.75 | $15.50 | $13.50 | $14.88 | +7.21% | 327,100 |
| Jul 2000 | $15.75 | $15.75 | $13.50 | $13.88 | -11.55% | 191,100 |
| Jun 2000 | $16.44 | $17.75 | $14.81 | $15.69 | -3.09% | 168,800 |
| May 2000 | $17.63 | $18.38 | $15.63 | $16.19 | -8.16% | 168,600 |
| Apr 2000 | $17.25 | $17.94 | $15.75 | $17.63 | +3.68% | 206,400 |
| Mar 2000 | $16.19 | $17.25 | $13.50 | $17.00 | +5.43% | 285,700 |
| Feb 2000 | $17.63 | $17.75 | $15.50 | $16.13 | -7.53% | 129,600 |
| Jan 2000 | $17.25 | $17.75 | $16.81 | $17.44 | +1.82% | 262,000 |
| Dec 1999 | $17.63 | $18.00 | $15.63 | $17.13 | -2.84% | 537,300 |
| Nov 1999 | $19.19 | $20.44 | $17.50 | $17.63 | -7.84% | 207,300 |
| Oct 1999 | $20.44 | $20.44 | $18.19 | $19.13 | -5.56% | 241,200 |
| Sep 1999 | $21.88 | $22.50 | $20.13 | $20.25 | -7.95% | 187,500 |
| Aug 1999 | $21.81 | $23.38 | $20.88 | $22.00 | +0.28% | 216,000 |
| Jul 1999 | $23.44 | $23.63 | $21.50 | $21.94 | -6.90% | 126,600 |
| Jun 1999 | $24.50 | $24.50 | $23.06 | $23.56 | -3.08% | 155,500 |
| May 1999 | $24.38 | $24.69 | $23.88 | $24.31 | -0.26% | 296,800 |
| Apr 1999 | $24.88 | $25.56 | $24.25 | $24.38 | -2.01% | 200,600 |
| Mar 1999 | $25.06 | $25.13 | $24.50 | $24.88 | -0.25% | 199,800 |
| Feb 1999 | $25.00 | $25.13 | $24.50 | $24.94 | -0.50% | 220,100 |
| Jan 1999 | $25.56 | $25.75 | $24.84 | $25.06 | -2.20% | 354,100 |
| Dec 1998 | $25.06 | $26.64 | $25.00 | $25.63 | +2.24% | 850,900 |
| Nov 1998 | $24.88 | $25.63 | $24.63 | $25.06 | +0.75% | 272,700 |
| Oct 1998 | $24.94 | $26.06 | $24.38 | $24.88 | – | 312,600 |
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% |