Dillard's Capital Trust I - Price History
Monthly price history for DDT (Dillard's Capital Trust I)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $25.81 | $25.81 |
| April 2024 | $25.86 | $25.86 |
| March 2024 | $25.73 | $25.73 |
| February 2024 | $25.86 | $25.86 |
| January 2024 | $25.62 | $25.62 |
| December 2023 | $25.27 | $25.74 |
| November 2023 | $25.69 | $26.16 |
| October 2023 | $25.13 | $25.59 |
| September 2023 | $25.16 | $26.10 |
| August 2023 | $25.07 | $26 |
| July 2023 | $24.92 | $25.85 |
| June 2023 | $24.85 | $26.24 |
| May 2023 | $24.12 | $25.47 |
| April 2023 | $24.34 | $25.70 |
| March 2023 | $23.97 | $25.78 |
| February 2023 | $23.79 | $25.59 |
| January 2023 | $23.72 | $25.52 |
| December 2022 | $23.02 | $25.22 |
| November 2022 | $23.19 | $25.40 |
| October 2022 | $23.57 | $25.82 |
| September 2022 | $23.63 | $26.36 |
| August 2022 | $23.37 | $26.07 |
| July 2022 | $24.20 | $27 |
| June 2022 | $23.17 | $26.32 |
| May 2022 | $23.24 | $26.39 |
| April 2022 | $23.99 | $27.25 |
| March 2022 | $22.55 | $26.07 |
| February 2022 | $22.62 | $26.14 |
| January 2022 | $23.78 | $27.49 |
| December 2021 | $23.81 | $28.02 |
| November 2021 | $22.73 | $26.75 |
| October 2021 | $23.02 | $27.10 |
| September 2021 | $23.41 | $28.03 |
| August 2021 | $21.93 | $26.26 |
| July 2021 | $22.11 | $26.48 |
| June 2021 | $22.32 | $27.20 |
| May 2021 | $21.33 | $25.99 |
| April 2021 | $21.08 | $25.69 |
| March 2021 | $20.42 | $25.35 |
| February 2021 | $20.62 | $25.59 |
| January 2021 | $20.46 | $25.39 |
| December 2020 | $19.56 | $24.74 |
| November 2020 | $19.76 | $24.99 |
| October 2020 | $18.06 | $22.84 |
| September 2020 | $17.11 | $22.05 |
| August 2020 | $16.47 | $21.23 |
| July 2020 | $15.30 | $19.72 |
| June 2020 | $15.69 | $20.70 |
| May 2020 | $15.08 | $19.89 |
| April 2020 | $12.89 | $17 |
| March 2020 | $14.31 | $19.32 |
| February 2020 | $18.58 | $25.08 |
| January 2020 | $19.56 | $26.40 |
| December 2019 | $19.21 | $26.40 |
| November 2019 | $19.07 | $26.20 |
| October 2019 | $18.92 | $26 |
| September 2019 | $18.68 | $26.14 |
| August 2019 | $18.56 | $25.97 |
| July 2019 | $18.60 | $26.02 |
| June 2019 | $18.24 | $25.97 |
| May 2019 | $18.12 | $25.81 |
| April 2019 | $18.62 | $26.52 |
| March 2019 | $18.23 | $26.42 |
| February 2019 | $17.71 | $25.66 |
| January 2019 | $18.53 | $26.85 |
| December 2018 | $17.33 | $25.57 |
| November 2018 | $17.56 | $25.91 |
| October 2018 | $17.57 | $25.93 |
| September 2018 | $17.54 | $26.36 |
| August 2018 | $18.42 | $27.68 |
| July 2018 | $18.23 | $27.39 |
| June 2018 | $16.91 | $25.86 |
| May 2018 | $16.72 | $25.56 |
| April 2018 | $16.61 | $25.39 |
| March 2018 | $16.50 | $25.69 |
| February 2018 | $16.40 | $25.54 |
| January 2018 | $16.39 | $25.53 |
| December 2017 | $16.30 | $25.86 |
| November 2017 | $16.17 | $25.65 |
| October 2017 | $16.15 | $25.61 |
| September 2017 | $15.95 | $25.76 |
| August 2017 | $15.77 | $25.48 |
| July 2017 | $15.82 | $25.56 |
| June 2017 | $15.70 | $25.83 |
| May 2017 | $15.58 | $25.62 |
| April 2017 | $15.60 | $25.65 |
| March 2017 | $15.08 | $25.26 |
| February 2017 | $15.27 | $25.59 |
| January 2017 | $15.55 | $26.05 |
| December 2016 | $15.24 | $26 |
| November 2016 | $14.83 | $25.30 |
| October 2016 | $15.32 | $26.13 |
| September 2016 | $15.34 | $26.64 |
| August 2016 | $15.54 | $26.99 |
| July 2016 | $15.27 | $26.52 |
| June 2016 | $15.09 | $26.67 |
| May 2016 | $14.93 | $26.38 |
| April 2016 | $14.96 | $26.44 |
| March 2016 | $14.68 | $26.42 |
| February 2016 | $14.35 | $25.82 |
| January 2016 | $14.18 | $25.51 |
| December 2015 | $14.68 | $26.88 |
| November 2015 | $14.48 | $26.52 |
| October 2015 | $14.52 | $26.59 |
| September 2015 | $14.19 | $26.44 |
| August 2015 | $14.02 | $26.14 |
| July 2015 | $14.09 | $26.26 |
| June 2015 | $13.78 | $26.15 |
| May 2015 | $13.73 | $26.06 |
| April 2015 | $13.71 | $26.01 |
| March 2015 | $13.71 | $26.49 |
| February 2015 | $13.55 | $26.18 |
| January 2015 | $13.42 | $25.92 |
| December 2014 | $13.24 | $26.04 |
| November 2014 | $13.22 | $26 |
| October 2014 | $13.14 | $25.84 |
| September 2014 | $12.93 | $25.89 |
| August 2014 | $12.98 | $25.99 |
| July 2014 | $12.96 | $25.96 |
| June 2014 | $12.75 | $25.99 |
| May 2014 | $12.65 | $25.79 |
| April 2014 | $12.67 | $25.83 |
| March 2014 | $12.38 | $25.70 |
| February 2014 | $12.24 | $25.42 |
| January 2014 | $12.26 | $25.46 |
| December 2013 | $11.98 | $25.35 |
| November 2013 | $11.91 | $25.20 |
| October 2013 | $11.91 | $25.20 |
| September 2013 | $11.91 | $25.68 |
| August 2013 | $11.89 | $25.62 |
| July 2013 | $11.85 | $25.55 |
| June 2013 | $11.73 | $25.75 |
| May 2013 | $11.82 | $25.95 |
| April 2013 | $11.74 | $25.76 |
| March 2013 | $11.55 | $25.82 |
| February 2013 | $11.43 | $25.54 |
| January 2013 | $11.43 | $25.54 |
| December 2012 | $11.21 | $25.51 |
| November 2012 | $11.20 | $25.50 |
| October 2012 | $11.38 | $25.90 |
| September 2012 | $11.18 | $25.92 |
| August 2012 | $11.04 | $25.59 |
| July 2012 | $10.96 | $25.39 |
| June 2012 | $10.74 | $25.36 |
| May 2012 | $10.78 | $25.45 |
| April 2012 | $10.78 | $25.45 |
| March 2012 | $10.45 | $25.13 |
| February 2012 | $10.41 | $25.05 |
| January 2012 | $10.36 | $24.92 |
| December 2011 | $10.15 | $24.89 |
| November 2011 | $9.98 | $24.46 |
| October 2011 | $9.94 | $24.37 |
| September 2011 | $9.76 | $24.38 |
| August 2011 | $9.80 | $24.50 |
| July 2011 | $9.70 | $24.25 |
| June 2011 | $9.80 | $24.95 |
| May 2011 | $9.80 | $24.95 |
| April 2011 | $9.50 | $24.20 |
| March 2011 | $9.32 | $24.20 |
| February 2011 | $9.24 | $24 |
| January 2011 | $9.06 | $23.53 |
| December 2010 | $9.05 | $23.97 |
| November 2010 | $9.13 | $24.18 |
| October 2010 | $8.84 | $23.40 |
| September 2010 | $8.86 | $23.93 |
| August 2010 | $8.24 | $22.25 |
| July 2010 | $7.83 | $21.15 |
| June 2010 | $7.54 | $20.82 |
| May 2010 | $7.60 | $21 |
| April 2010 | $7.87 | $21.73 |
| March 2010 | $7.39 | $20.83 |
| February 2010 | $6.68 | $18.84 |
| January 2010 | $6.65 | $18.75 |
| December 2009 | $6.58 | $19.01 |
| November 2009 | $6.02 | $17.40 |
| October 2009 | $5.75 | $16.60 |
| September 2009 | $5.47 | $16.25 |
| August 2009 | $4.68 | $13.90 |
| July 2009 | $4.75 | $14.10 |
| June 2009 | $3.81 | $11.77 |
| May 2009 | $3.76 | $11.60 |
| April 2009 | $2.88 | $8.90 |
| March 2009 | $2.29 | $7.46 |
| February 2009 | $1.54 | $5 |
| January 2009 | $1.85 | $6.04 |
| December 2008 | $1.82 | $6.35 |
| November 2008 | $1.47 | $5.10 |
| October 2008 | $2.74 | $9.54 |
| September 2008 | $3.07 | $11.25 |
| August 2008 | $3.96 | $14.50 |
| July 2008 | $4.07 | $14.90 |
| June 2008 | $4.38 | $16.61 |
| May 2008 | $4.78 | $18.15 |
| April 2008 | $4.96 | $18.84 |
| March 2008 | $4.96 | $19.30 |
| February 2008 | $5.28 | $20.53 |
| January 2008 | $5.35 | $20.79 |
| December 2007 | $4.65 | $18.50 |
| November 2007 | $4.90 | $19.50 |
| October 2007 | $5.32 | $21.15 |
| September 2007 | $5.29 | $21.50 |
| August 2007 | $5.36 | $21.75 |
| July 2007 | $5.84 | $23.70 |
| June 2007 | $5.95 | $24.65 |
| May 2007 | $5.98 | $24.75 |
| April 2007 | $5.99 | $24.80 |
| March 2007 | $5.89 | $24.86 |
| February 2007 | $5.86 | $24.73 |
| January 2007 | $5.85 | $24.67 |
| December 2006 | $5.80 | $24.94 |
| November 2006 | $5.75 | $24.73 |
| October 2006 | $5.70 | $24.50 |
| September 2006 | $5.64 | $24.70 |
| August 2006 | $5.57 | $24.42 |
| July 2006 | $5.42 | $23.77 |
| June 2006 | $5.39 | $24.10 |
| May 2006 | $5.42 | $24.22 |
| April 2006 | $5.37 | $24 |
| March 2006 | $5.29 | $24.11 |
| February 2006 | $5.40 | $24.60 |
| January 2006 | $5.28 | $24.05 |
| December 2005 | $5.17 | $24 |
| November 2005 | $5.14 | $23.89 |
| October 2005 | $5.11 | $23.76 |
| September 2005 | $5.21 | $24.70 |
| August 2005 | $5.18 | $24.55 |
| July 2005 | $5.18 | $24.55 |
| June 2005 | $5.08 | $24.50 |
| May 2005 | $5.01 | $24.20 |
| April 2005 | $4.82 | $23.25 |
| March 2005 | $4.80 | $23.65 |
| February 2005 | $5.03 | $24.75 |
| January 2005 | $5.06 | $24.93 |
| December 2004 | $4.95 | $24.83 |
| November 2004 | $4.89 | $24.56 |
| October 2004 | $4.90 | $24.57 |
| September 2004 | $4.80 | $24.55 |
| August 2004 | $4.73 | $24.19 |
| July 2004 | $4.67 | $23.91 |
| June 2004 | $4.56 | $23.80 |
| May 2004 | $4.46 | $23.25 |
| April 2004 | $4.54 | $23.70 |
| March 2004 | $4.56 | $24.25 |
| February 2004 | $4.47 | $23.80 |
| January 2004 | $4.32 | $23 |
| December 2003 | $4.34 | $23.56 |
| November 2003 | $4.20 | $22.80 |
| October 2003 | $4.04 | $21.95 |
| September 2003 | $3.90 | $21.65 |
| August 2003 | $3.72 | $20.60 |
| July 2003 | $3.87 | $21.45 |
| June 2003 | $3.90 | $22.10 |
| May 2003 | $3.78 | $21.40 |
| April 2003 | $3.62 | $20.47 |
| March 2003 | $3.31 | $19.20 |
| February 2003 | $3.16 | $18.30 |
| January 2003 | $3.05 | $17.70 |
| December 2002 | $2.90 | $17.25 |
| November 2002 | $3.13 | $18.60 |
| October 2002 | $2.89 | $17.20 |
| September 2002 | $3.27 | $19.95 |
| August 2002 | $3.28 | $19.99 |
| July 2002 | $3.15 | $19.20 |
| June 2002 | $3.26 | $20.35 |
| May 2002 | $3.37 | $21.05 |
| April 2002 | $3.22 | $20.10 |
| March 2002 | $3.25 | $20.73 |
| February 2002 | $3.13 | $19.99 |
| January 2002 | $2.74 | $17.50 |
| December 2001 | $2.81 | $18.40 |
| November 2001 | $3.07 | $20.05 |
| October 2001 | $2.79 | $18.25 |
| September 2001 | $2.64 | $17.65 |
| August 2001 | $3 | $20.10 |
| July 2001 | $3.04 | $20.33 |
| June 2001 | $2.96 | $20.25 |
| May 2001 | $2.90 | $19.86 |
| April 2001 | $2.84 | $19.49 |
| March 2001 | $2.98 | $20.91 |
| February 2001 | $2.86 | $20.02 |
| January 2001 | $2.56 | $17.90 |
| December 2000 | $1.82 | $13.12 |
| November 2000 | $1.69 | $12.19 |
| October 2000 | $1.98 | $14.25 |
| September 2000 | $2 | $14.88 |
| August 2000 | $2 | $14.88 |
| July 2000 | $1.87 | $13.88 |
| June 2000 | $2.05 | $15.69 |
| May 2000 | $2.11 | $16.19 |
| April 2000 | $2.30 | $17.62 |
| March 2000 | $2.16 | $17 |
| February 2000 | $2.05 | $16.12 |
| January 2000 | $2.21 | $17.44 |
| December 1999 | $2.12 | $17.12 |
| November 1999 | $2.18 | $17.62 |
| October 1999 | $2.36 | $19.12 |
| September 1999 | $2.44 | $20.25 |
| August 1999 | $2.65 | $22 |
| July 1999 | $2.64 | $21.94 |
| June 1999 | $2.78 | $23.56 |
| May 1999 | $2.87 | $24.31 |
| April 1999 | $2.88 | $24.38 |
| March 1999 | $2.88 | $24.88 |
| February 1999 | $2.89 | $24.94 |
| January 1999 | $2.91 | $25.06 |
| December 1998 | $2.92 | $25.62 |
| November 1998 | $2.85 | $25.06 |
| October 1998 | $2.83 | $24.88 |
| September 1998 | $2.79 | $24.94 |
| August 1998 | $2.78 | $24.81 |
DDT
Price: $25.81
52 week price:
Dividend Yield: 11.24%
5-year range yield:
Forward Dividend Yield: 7.26%
Dividend Per Share: 1.88 USD
Exchange: NYQ
Sector: Consumer Services
Industry: Department/Specialty Retail Stores
Volume: 6100
Market Capitalization: 421.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR5: -0.00%
DGR10: -0.00%