Skip to main content
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
394.68
-4.94 (-1.24%)
At close: Jun 5, 2025, 4:00 PM
393.90
-0.78 (-0.20%)
After-hours: Jun 5, 2025, 7:00 PM EDT

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025398.23402.68392.01394.68394.68-1.24%106,849
Jun 4, 2025396.25401.97392.53399.62399.620.52%109,065
Jun 3, 2025389.80399.70388.79397.57397.571.54%100,359
Jun 2, 2025393.57395.17386.85391.54391.54-1.13%105,843
May 30, 2025397.94403.76394.80396.02396.02-1.60%199,795
May 29, 2025414.55420.26400.59402.46402.46-1.93%116,703
May 28, 2025421.21421.65408.48410.37410.37-1.92%140,192
May 27, 2025413.52420.45407.72418.40418.402.53%103,925
May 23, 2025410.89417.69407.37408.08408.08-3.47%141,507
May 22, 2025404.47425.23404.47422.75422.754.55%205,087
May 21, 2025409.64413.08401.40404.35404.35-3.61%152,255
May 20, 2025407.04435.17407.04419.51419.513.29%193,120
May 19, 2025406.05415.52402.04406.16406.16-3.33%177,512
May 16, 2025412.18420.60408.38420.13420.132.36%161,457
May 15, 2025391.17412.18389.05410.44410.446.06%171,723
May 14, 2025391.16393.60377.48387.00387.00-1.74%144,832
May 13, 2025396.79400.60387.95393.87393.87-0.47%108,838
May 12, 2025378.92402.64378.92395.73395.739.87%157,490
May 9, 2025362.96364.39359.72360.17360.17-0.56%89,560
May 8, 2025359.66367.01357.00362.21362.212.55%98,239
May 7, 2025350.28358.68348.08353.21353.212.11%146,685
May 6, 2025348.75351.13343.12345.90345.90-2.18%129,352
May 5, 2025358.33362.23353.48353.61353.61-2.70%94,103
May 2, 2025356.26364.68352.99363.44363.443.30%116,739
May 1, 2025350.16357.61346.00351.84351.841.49%98,418
Apr 30, 2025335.11348.34330.00346.66346.661.02%114,612
Apr 29, 2025339.43345.39333.28343.15343.150.96%110,543
Apr 28, 2025336.62340.46332.00339.88339.881.26%92,014
Apr 25, 2025332.13337.11324.06335.66335.661.93%88,501
Apr 24, 2025322.20330.55316.79329.29329.292.12%106,513
Apr 23, 2025337.05338.29321.44322.44322.440.28%93,833
Apr 22, 2025317.26324.63317.26321.55321.552.10%97,062
Apr 21, 2025318.12320.28310.92314.94314.94-2.13%115,374
Apr 17, 2025316.00325.32315.00321.78321.782.46%118,835
Apr 16, 2025312.90317.75305.32314.06314.06-0.66%127,670
Apr 15, 2025319.48322.88313.77316.14316.14-0.68%118,850
Apr 14, 2025321.30324.00312.20318.32318.322.35%168,680
Apr 11, 2025316.80317.44303.57311.02311.02-1.82%181,851
Apr 10, 2025314.93316.80306.27316.80316.80-3.43%163,857
Apr 9, 2025293.66334.50282.24328.05328.0511.29%237,954
Apr 8, 2025314.41328.34294.34294.77294.77-3.82%435,046
Apr 7, 2025303.19319.80294.24306.48306.48-3.39%281,885
Apr 4, 2025306.33322.85287.43317.25317.25-1.06%226,249
Apr 3, 2025338.45349.29317.72320.66320.66-11.92%188,116
Apr 2, 2025357.03365.63354.26364.04364.040.71%105,688
Apr 1, 2025362.03366.66355.06361.48361.480.94%160,984
Mar 31, 2025356.78362.03346.74358.13358.13-0.20%138,855
Mar 28, 2025365.04369.56351.70358.83358.58-2.43%115,653
Mar 27, 2025364.63372.50363.72367.76367.500.37%121,271
Mar 26, 2025369.05370.09363.43366.41366.15-0.29%116,633