Dillard's Capital I Stock Price History
TXSE: DDTUSD
25.68-0.42 (-1.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DDT price history at a glance
The price history for Dillard's Capital I (DDT) on this page begins on October 12, 1998, when the stock closed at $25.06; it most recently closed at $25.68 on October 5, 2026. The highest price in this record is $29.08, reached on July 23, 2018; the latest close is 11.7% below that peak. Across the 27 complete calendar years in the table, DDT finished higher in 16 and lower in 11. Its best year was 2009 (+173.5%) and its worst was 2008 (-66.2%).
Over roughly 28 years the share price changed +2.5%, a 0.1% compound annual price return (excluding dividends). In the last 12 months alone, DDT has lost 1.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $29.08
- Date of high
- Jul 23, 2018
- Low since 1998
- $3.85
- Date of low
- Mar 2, 2009
- 52-week high
- $26.80
- 52-week low
- $25.11
- Last close
- $25.68
DDT returns
1 week
-2.65%
1 month
-1.57%
3 months
-3.20%
6 months
-2.51%
Year to date
-1.91%
1 year
-1.31%
3 years
-1.15%
5 years
-5.31%
DDT price return, excluding dividends.
DDT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.68 | -2.25% |
| 2025 | 26.27 | +1.70% |
| 2024 | 25.83 | +0.35% |
| 2023 | 25.74 | +2.06% |
| 2022 | 25.22 | -9.99% |
| 2021 | 28.02 | +13.26% |
| 2020 | 24.74 | -6.43% |
| 2019 | 26.44 | +1.61% |
| 2018 | 26.02 | +0.62% |
| 2017 | 25.86 | -0.54% |
| 2016 | 26.00 | -3.27% |
| 2015 | 26.88 | +3.11% |
| 2014 | 26.07 | +3.21% |
| 2013 | 25.26 | -2.09% |
| 2012 | 25.80 | +3.66% |
| 2011 | 24.89 | +3.84% |
| 2010 | 23.97 | +26.09% |
| 2009 | 19.01 | +173.53% |
| 2008 | 6.95 | -66.25% |
| 2007 | 20.59 | -17.44% |
| 2006 | 24.94 | +3.92% |
| 2005 | 24.00 | -3.34% |
| 2004 | 24.83 | +7.26% |
| 2003 | 23.15 | +30.72% |
| 2002 | 17.71 | -9.18% |
| 2001 | 19.50 | +47.17% |
| 2000 | 13.25 | -22.63% |
| 1999 | 17.13 | -33.17% |
| 1998* | 25.63 | +2.24% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
DDT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.15 | 26.28 | 25.43 | 25.68 | -1.61% | |
| 26.37 | 26.46 | 26.10 | 26.10 | -0.91% | |
| 26.35 | 26.35 | 26.28 | 26.34 | +0.19% | |
| 26.36 | 26.44 | 26.29 | 26.29 | -0.53% | |
| 26.40 | 26.45 | 26.28 | 26.43 | +0.19% | |
| 26.25 | 26.39 | 26.25 | 26.38 | +0.30% | |
| 26.28 | 26.39 | 26.28 | 26.30 | -0.27% | |
| 26.22 | 26.37 | 26.15 | 26.37 | +0.46% | |
| 26.32 | 26.32 | 26.22 | 26.25 | -0.27% | |
| 26.22 | 26.41 | 26.22 | 26.32 | +0.23% | |
| 26.29 | 26.32 | 26.22 | 26.26 | +0.11% | |
| 26.21 | 26.32 | 26.21 | 26.23 | -0.15% | |
| 26.15 | 26.32 | 26.15 | 26.27 | +0.34% | |
| 26.13 | 26.20 | 26.13 | 26.18 | +0.23% | |
| 26.19 | 26.19 | 26.08 | 26.12 | -0.23% | |
| 26.10 | 26.19 | 26.06 | 26.18 | -0.19% | |
| 26.22 | 26.23 | 26.10 | 26.23 | +0.46% | |
| 26.11 | 26.17 | 25.95 | 26.11 | -0.11% | |
| 26.16 | 26.20 | 26.11 | 26.14 | -0.19% | |
| 26.00 | 26.19 | 26.00 | 26.19 | +0.96% | |
| 26.03 | 26.08 | 25.94 | 25.94 | -0.57% | |
| 26.02 | 26.18 | 26.02 | 26.09 | 0.00% | |
| 26.07 | 26.19 | 26.01 | 26.09 | +0.15% | |
| 26.12 | 26.30 | 26.05 | 26.05 | -0.65% | |
| 26.13 | 26.30 | 26.10 | 26.22 | +0.27% | |
| 26.13 | 26.21 | 26.10 | 26.15 | +0.11% | |
| 26.15 | 26.15 | 26.10 | 26.12 | -0.15% | |
| 26.05 | 26.16 | 26.05 | 26.16 | +0.42% | |
| 26.17 | 26.19 | 26.01 | 26.05 | -0.46% | |
| 26.29 | 26.34 | 26.17 | 26.17 | -0.53% | |
| 26.40 | 26.40 | 26.12 | 26.31 | -0.19% | |
| 26.37 | 26.40 | 26.18 | 26.36 | +0.15% | |
| 26.35 | 26.40 | 26.29 | 26.32 | -0.04% | |
| 26.31 | 26.39 | 26.30 | 26.33 | -0.11% | |
| 26.29 | 26.40 | 26.27 | 26.36 | +0.30% | |
| 26.24 | 26.28 | 26.14 | 26.28 | -0.15% | |
| 26.28 | 26.38 | 26.25 | 26.32 | +0.19% | |
| 26.26 | 26.32 | 26.25 | 26.27 | -0.15% | |
| 26.33 | 26.40 | 26.25 | 26.31 | +0.15% | |
| 26.41 | 26.41 | 26.27 | 26.27 | -0.42% | |
| 26.32 | 26.41 | 26.32 | 26.38 | +0.11% | |
| 26.35 | 26.40 | 26.31 | 26.35 | +0.15% | |
| 26.39 | 26.39 | 26.24 | 26.31 | +0.19% | |
| 26.25 | 26.40 | 26.25 | 26.26 | -0.23% | |
| 26.39 | 26.42 | 26.25 | 26.32 | -0.23% | |
| 26.40 | 26.40 | 26.32 | 26.38 | +0.19% | |
| 26.42 | 26.42 | 26.32 | 26.33 | -0.27% | |
| 26.37 | 26.43 | 26.35 | 26.40 | 0.00% | |
| 26.36 | 26.43 | 26.36 | 26.40 | +0.15% | |
| 26.33 | 26.43 | 26.20 | 26.36 | +0.61% | |
| 26.16 | 26.24 | 26.15 | 26.20 | -0.04% | |
| 26.24 | 26.24 | 26.15 | 26.21 | -0.11% | |
| 26.23 | 26.24 | 26.15 | 26.24 | +0.27% | |
| 26.16 | 26.23 | 26.15 | 26.17 | -0.04% | |
| 26.18 | 26.22 | 26.18 | 26.18 | +0.08% | |
| 26.14 | 26.22 | 26.10 | 26.16 | +0.08% | |
| 26.15 | 26.17 | 26.13 | 26.14 | -0.04% | |
| 26.15 | 26.17 | 26.10 | 26.15 | -0.19% | |
| 26.21 | 26.21 | 26.10 | 26.20 | -0.11% | |
| 26.39 | 26.39 | 26.18 | 26.23 | -1.72% | |
| 26.72 | 26.72 | 26.57 | 26.69 | -0.11% | |
| 26.59 | 26.80 | 26.50 | 26.72 | +0.53% | |
| 26.65 | 26.71 | 26.48 | 26.58 | +0.08% | |
| 26.53 | 26.58 | 26.47 | 26.56 | +0.11% | |
| 26.42 | 26.53 | 26.41 | 26.53 | +0.30% | |
| 26.27 | 26.45 | 26.27 | 26.45 | +0.57% | |
| 26.27 | 26.31 | 26.20 | 26.30 | +0.34% | |
| 26.26 | 26.27 | 26.20 | 26.21 | -0.19% | |
| 26.24 | 26.27 | 26.15 | 26.26 | +0.38% | |
| 26.20 | 26.27 | 26.15 | 26.16 | +0.15% | |
| 26.10 | 26.23 | 26.10 | 26.12 | +0.23% | |
| 26.07 | 26.18 | 26.06 | 26.06 | -0.04% | |
| 26.05 | 26.16 | 26.04 | 26.07 | -0.19% | |
| 26.04 | 26.15 | 26.04 | 26.12 | -0.11% | |
| 26.07 | 26.23 | 26.06 | 26.15 | +0.19% | |
| 26.24 | 26.24 | 26.10 | 26.10 | -0.19% | |
| 26.16 | 26.23 | 26.12 | 26.15 | -0.08% | |
| 26.18 | 26.18 | 26.11 | 26.17 | -0.11% | |
| 26.08 | 26.32 | 26.08 | 26.20 | +0.31% | |
| 26.14 | 26.21 | 26.12 | 26.12 | -0.08% | |
| 26.12 | 26.17 | 26.10 | 26.14 | -0.04% | |
| 26.21 | 26.21 | 26.11 | 26.15 | +0.08% | |
| 26.09 | 26.21 | 26.09 | 26.13 | -0.04% | |
| 26.17 | 26.21 | 26.14 | 26.14 | +0.27% | |
| 26.07 | 26.21 | 26.07 | 26.07 | -0.23% | |
| 26.20 | 26.23 | 26.13 | 26.13 | -0.08% | |
| 26.15 | 26.22 | 26.15 | 26.15 | +0.27% | |
| 26.20 | 26.26 | 26.07 | 26.08 | -0.50% | |
| 26.15 | 26.21 | 26.15 | 26.21 | +0.31% | |
| 26.06 | 26.17 | 26.06 | 26.13 | +0.11% | |
| 26.10 | 26.17 | 26.10 | 26.10 | 0.00% | |
| 26.11 | 26.24 | 26.10 | 26.10 | -0.08% | |
| 26.22 | 26.22 | 26.12 | 26.12 | -0.31% | |
| 26.17 | 26.24 | 26.17 | 26.20 | -0.23% | |
| 26.20 | 26.26 | 26.20 | 26.26 | +0.23% | |
| 26.16 | 26.25 | 26.16 | 26.20 | +0.19% | |
| 26.18 | 26.25 | 26.15 | 26.15 | -0.30% | |
| 26.25 | 26.27 | 26.12 | 26.23 | -0.08% | |
| 26.27 | 26.27 | 26.16 | 26.25 | +0.11% | |
| 26.16 | 26.27 | 26.16 | 26.22 | +0.04% | |
| 26.23 | 26.25 | 26.16 | 26.21 | +0.08% | |
| 26.10 | 26.23 | 26.10 | 26.19 | -0.11% | |
| 26.11 | 26.22 | 26.10 | 26.22 | +0.58% | |
| 26.14 | 26.15 | 26.05 | 26.07 | 0.00% | |
| 26.04 | 26.15 | 26.01 | 26.07 | -0.11% | |
| 26.06 | 26.15 | 26.04 | 26.10 | -0.04% | |
| 26.14 | 26.14 | 26.08 | 26.11 | +0.12% | |
| 26.15 | 26.17 | 26.02 | 26.08 | +0.23% | |
| 26.10 | 26.14 | 26.01 | 26.02 | -0.12% | |
| 26.08 | 26.19 | 26.01 | 26.05 | -0.12% | |
| 26.09 | 26.19 | 26.06 | 26.08 | +0.12% | |
| 26.17 | 26.17 | 26.04 | 26.05 | -0.23% | |
| 26.17 | 26.17 | 26.07 | 26.11 | +0.15% | |
| 26.09 | 26.15 | 26.05 | 26.07 | -0.46% | |
| 26.11 | 26.19 | 26.10 | 26.19 | +0.19% | |
| 26.22 | 26.24 | 26.08 | 26.14 | -0.08% | |
| 26.10 | 26.23 | 26.05 | 26.16 | +0.15% | |
| 26.05 | 26.15 | 26.05 | 26.12 | +0.11% | |
| 26.03 | 26.10 | 26.00 | 26.09 | +0.62% | |
| 26.08 | 26.08 | 25.91 | 25.93 | -0.27% | |
| 25.92 | 26.00 | 25.81 | 26.00 | +0.19% | |
| 26.04 | 26.08 | 25.95 | 25.95 | -0.12% | |
| 25.96 | 26.03 | 25.91 | 25.98 | -1.48% | |
| 26.39 | 26.44 | 26.27 | 26.37 | +0.11% | |
| 26.23 | 26.34 | 26.23 | 26.34 | +0.42% | |
| 26.34 | 26.34 | 26.17 | 26.23 | -0.42% | |
| 26.15 | 26.37 | 26.15 | 26.34 | +0.42% | |
| 26.11 | 26.35 | 26.05 | 26.23 | +0.11% | |
| 26.22 | 26.26 | 26.16 | 26.20 | +0.31% | |
| 26.21 | 26.25 | 26.01 | 26.12 | +0.15% | |
| 26.01 | 26.29 | 26.01 | 26.08 | +0.27% | |
| 25.96 | 26.12 | 25.96 | 26.01 | -0.12% | |
| 26.06 | 26.07 | 26.01 | 26.04 | +0.46% | |
| 26.03 | 26.07 | 25.91 | 25.92 | -0.50% | |
| 26.01 | 26.09 | 26.00 | 26.05 | -0.15% | |
| 25.98 | 26.09 | 25.88 | 26.09 | +0.73% | |
| 25.99 | 26.00 | 25.82 | 25.90 | 0.00% | |
| 25.91 | 26.10 | 25.80 | 25.90 | -0.15% | |
| 25.80 | 26.00 | 25.80 | 25.94 | +0.31% | |
| 25.84 | 25.96 | 25.84 | 25.86 | -0.04% | |
| 25.90 | 25.90 | 25.46 | 25.87 | -0.12% | |
| 25.91 | 26.13 | 25.71 | 25.90 | -0.04% | |
| 26.09 | 26.14 | 25.91 | 25.91 | -0.61% | |
| 26.06 | 26.07 | 25.96 | 26.07 | +0.58% | |
| 26.14 | 26.16 | 25.90 | 25.92 | -0.31% | |
| 26.20 | 26.20 | 25.92 | 26.00 | +0.12% | |
| 25.94 | 26.12 | 25.90 | 25.97 | -0.35% | |
| 26.06 | 26.14 | 26.01 | 26.06 | -0.23% | |
| 26.10 | 26.21 | 26.04 | 26.12 | +0.08% | |
| 26.05 | 26.18 | 26.01 | 26.10 | +0.19% | |
| 26.05 | 26.06 | 25.99 | 26.05 | -0.19% | |
| 26.06 | 26.10 | 26.00 | 26.10 | +0.19% | |
| 26.08 | 26.10 | 25.92 | 26.05 | +0.35% | |
| 25.96 | 26.00 | 25.81 | 25.96 | -0.19% | |
| 25.97 | 26.17 | 25.94 | 26.01 | 0.00% | |
| 26.24 | 26.35 | 25.80 | 26.01 | -0.88% | |
| 26.30 | 26.35 | 26.22 | 26.24 | +0.15% | |
| 26.30 | 26.30 | 26.20 | 26.20 | -0.19% | |
| 26.23 | 26.32 | 26.21 | 26.25 | -0.04% | |
| 26.23 | 26.37 | 26.20 | 26.26 | +0.11% | |
| 26.21 | 26.30 | 26.21 | 26.23 | +0.11% | |
| 26.26 | 26.26 | 26.20 | 26.20 | -0.27% | |
| 26.22 | 26.28 | 26.22 | 26.27 | +0.31% | |
| 26.30 | 26.42 | 25.11 | 26.19 | -0.30% | |
| 26.26 | 26.39 | 26.26 | 26.27 | +0.04% | |
| 26.35 | 26.44 | 26.25 | 26.26 | -0.49% | |
| 26.32 | 26.52 | 26.31 | 26.39 | +0.15% | |
| 26.22 | 26.54 | 26.22 | 26.35 | +0.27% | |
| 26.32 | 26.32 | 26.17 | 26.28 | +0.15% | |
| 26.20 | 26.24 | 26.20 | 26.24 | +0.31% | |
| 26.15 | 26.32 | 26.09 | 26.16 | -0.34% | |
| 26.26 | 26.33 | 26.11 | 26.25 | +0.19% | |
| 26.20 | 26.29 | 26.18 | 26.20 | -0.04% | |
| 26.19 | 26.23 | 26.08 | 26.21 | +0.42% | |
| 26.07 | 26.33 | 26.07 | 26.10 | -0.08% | |
| 26.11 | 26.32 | 26.11 | 26.12 | -0.11% | |
| 26.11 | 26.25 | 26.11 | 26.15 | -0.15% | |
| 26.12 | 26.28 | 26.06 | 26.19 | +0.31% | |
| 26.03 | 26.15 | 26.03 | 26.11 | +0.19% | |
| 26.03 | 26.15 | 26.03 | 26.06 | -0.23% | |
| 26.10 | 26.17 | 26.05 | 26.12 | -0.19% | |
| 26.06 | 26.20 | 26.01 | 26.17 | 0.00% | |
| 26.00 | 26.17 | 26.00 | 26.17 | +0.54% | |
| 26.26 | 26.26 | 26.03 | 26.03 | -2.14% | |
| 26.64 | 26.64 | 26.50 | 26.60 | +0.04% | |
| 26.35 | 26.64 | 26.35 | 26.59 | +0.53% | |
| 26.41 | 26.56 | 26.35 | 26.45 | -0.04% | |
| 26.42 | 26.46 | 26.30 | 26.46 | +0.42% | |
| 26.35 | 26.42 | 26.33 | 26.35 | -0.04% | |
| 26.34 | 26.41 | 26.34 | 26.36 | +0.23% | |
| 26.31 | 26.34 | 26.21 | 26.30 | 0.00% | |
| 26.20 | 26.34 | 26.20 | 26.30 | +0.34% | |
| 26.23 | 26.25 | 26.21 | 26.21 | -0.23% | |
| 26.18 | 26.33 | 26.18 | 26.27 | +0.34% | |
| 26.28 | 26.31 | 26.18 | 26.18 | -0.46% | |
| 26.28 | 26.35 | 26.23 | 26.30 | +0.04% | |
| 26.24 | 26.34 | 26.20 | 26.29 | +0.42% | |
| 26.14 | 26.20 | 26.06 | 26.18 | -0.27% | |
| 26.16 | 26.27 | 26.11 | 26.25 | +0.08% | |
| 26.23 | 26.34 | 26.10 | 26.23 | +0.42% | |
| 26.20 | 26.21 | 26.06 | 26.12 | -0.65% | |
| 26.15 | 26.29 | 26.15 | 26.29 | +0.31% | |
| 26.18 | 26.22 | 26.18 | 26.21 | +0.34% | |
| 26.19 | 26.23 | 26.03 | 26.12 | +0.08% | |
| 26.04 | 26.18 | 25.98 | 26.10 | -0.15% | |
| 26.17 | 26.18 | 26.02 | 26.14 | +0.35% | |
| 26.02 | 26.17 | 26.00 | 26.05 | -0.19% | |
| 26.02 | 26.11 | 26.02 | 26.10 | +0.27% | |
| 26.05 | 26.11 | 26.01 | 26.03 | -0.04% | |
| 26.08 | 26.11 | 26.04 | 26.04 | +0.15% | |
| 26.05 | 26.10 | 26.00 | 26.00 | -0.23% | |
| 26.04 | 26.06 | 25.95 | 26.06 | +0.35% | |
| 25.95 | 26.05 | 25.92 | 25.97 | +0.08% | |
| 26.03 | 26.06 | 25.94 | 25.95 | +0.04% | |
| 25.91 | 25.97 | 25.91 | 25.94 | +0.12% | |
| 25.95 | 25.97 | 25.85 | 25.91 | +0.12% | |
| 25.92 | 25.97 | 25.85 | 25.88 | 0.00% | |
| 25.94 | 25.99 | 25.87 | 25.88 | -0.04% | |
| 26.00 | 26.03 | 25.80 | 25.89 | -0.23% | |
| 26.03 | 26.04 | 25.87 | 25.95 | 0.00% | |
| 26.00 | 26.00 | 25.95 | 25.95 | +0.15% | |
| 25.95 | 26.04 | 25.90 | 25.91 | -0.04% | |
| 26.04 | 26.09 | 25.92 | 25.92 | -0.50% | |
| 26.04 | 26.07 | 26.04 | 26.05 | +0.08% | |
| 25.99 | 26.06 | 25.98 | 26.03 | -0.15% | |
| 26.05 | 26.07 | 26.03 | 26.07 | +0.12% | |
| 25.93 | 26.07 | 25.92 | 26.04 | +0.15% | |
| 26.00 | 26.07 | 25.91 | 26.00 | +0.35% | |
| 25.90 | 25.95 | 25.90 | 25.91 | -0.08% | |
| 25.85 | 25.93 | 25.85 | 25.93 | +0.31% | |
| 25.85 | 25.90 | 25.85 | 25.85 | -0.19% | |
| 25.90 | 25.90 | 25.86 | 25.90 | +0.27% | |
| 25.81 | 25.89 | 25.81 | 25.83 | +0.12% | |
| 25.86 | 25.90 | 25.80 | 25.80 | -0.42% | |
| 25.87 | 25.91 | 25.81 | 25.91 | +0.50% | |
| 25.94 | 25.94 | 25.73 | 25.78 | -0.46% | |
| 25.94 | 25.94 | 25.85 | 25.90 | +0.15% | |
| 25.86 | 25.91 | 25.86 | 25.86 | 0.00% | |
| 25.95 | 25.95 | 25.86 | 25.86 | 0.00% | |
| 25.87 | 25.95 | 25.86 | 25.86 | -0.08% | |
| 25.95 | 25.97 | 25.88 | 25.88 | -0.12% | |
| 25.97 | 25.97 | 25.91 | 25.91 | -0.12% | |
| 25.88 | 25.99 | 25.85 | 25.94 | +0.08% | |
| 25.92 | 25.92 | 25.85 | 25.92 | +0.12% | |
| 25.86 | 25.98 | 25.86 | 25.89 | -0.04% | |
| 25.79 | 25.93 | 25.79 | 25.90 | -1.33% | |
| 26.24 | 26.34 | 26.24 | 26.25 | -0.19% | |
| 26.17 | 26.30 | 26.15 | 26.30 | +0.57% | |
| 26.00 | 26.19 | 26.00 | 26.15 | +0.50% | |
| 25.99 | 26.11 | 25.99 | 26.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DDT chart for longer ranges.