Skip to main content
logo
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
461.74
+0.07 (0.02%)
At close: Jul 18, 2025, 4:00 PM
461.65
-0.09 (-0.02%)
After-hours: Jul 18, 2025, 7:00 PM EDT

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025466.64466.75458.05461.74461.740.02%79,077
Jul 17, 2025442.00461.67440.51461.67461.674.66%125,422
Jul 16, 2025427.33442.68426.13441.11441.113.61%99,850
Jul 15, 2025439.69440.27425.24425.73425.73-3.05%77,532
Jul 14, 2025431.00439.55425.02439.11439.111.53%126,509
Jul 11, 2025435.05437.37424.87432.49432.49-1.05%67,256
Jul 10, 2025436.16445.70435.93437.07437.070.71%83,504
Jul 9, 2025444.32446.01429.65433.99433.99-1.76%176,488
Jul 8, 2025453.05455.01439.64441.77441.77-2.95%197,172
Jul 7, 2025454.33460.56447.00455.20455.20-0.13%193,112
Jul 3, 2025451.29457.63447.44455.81455.811.19%60,116
Jul 2, 2025448.00452.15439.29450.43450.43-0.01%160,753
Jul 1, 2025418.11450.49418.11450.49450.497.82%337,537
Jun 30, 2025418.86419.10410.19417.83417.830.58%120,033
Jun 27, 2025416.93420.52410.86415.43415.180.53%210,383
Jun 26, 2025411.74414.20404.03413.23412.980.81%297,017
Jun 25, 2025410.11410.11404.00409.89409.650.58%81,398
Jun 24, 2025408.14413.05403.19407.51407.271.04%101,433
Jun 23, 2025398.51405.54397.03403.31403.07-0.35%106,813
Jun 20, 2025400.56406.30400.56404.71404.471.54%146,761
Jun 18, 2025407.44410.52396.99398.56398.32-3.03%198,253
Jun 17, 2025408.78415.54398.82411.03410.78-0.76%128,258
Jun 16, 2025413.86419.22407.37414.16413.913.57%151,025
Jun 13, 2025399.27406.73397.04399.87399.63-0.63%113,564
Jun 12, 2025399.75404.34394.70402.41402.17-0.15%149,477
Jun 11, 2025407.99407.99399.90403.03402.79-0.20%97,015
Jun 10, 2025407.02409.42401.48403.82403.580.22%67,487
Jun 9, 2025400.76408.66400.76402.95402.710.11%67,828
Jun 6, 2025401.73404.07395.24402.51402.271.98%81,107
Jun 5, 2025398.23402.68392.01394.68394.44-1.24%106,851
Jun 4, 2025396.25401.97392.53399.62399.380.52%109,065
Jun 3, 2025389.80399.70388.79397.57397.331.54%100,359
Jun 2, 2025393.57395.17386.85391.54391.31-1.13%105,843
May 30, 2025397.94403.76394.80396.02395.78-1.60%199,795
May 29, 2025414.55420.26400.59402.46402.22-1.93%116,703
May 28, 2025421.21421.65408.48410.37410.13-1.92%140,192
May 27, 2025413.52420.45407.72418.40418.152.53%103,925
May 23, 2025410.89417.69407.37408.08407.84-3.47%141,507
May 22, 2025404.47425.23404.47422.75422.504.55%205,087
May 21, 2025409.64413.08401.40404.35404.11-3.61%152,255
May 20, 2025407.04435.17407.04419.51419.263.29%193,120
May 19, 2025406.05415.52402.04406.16405.92-3.33%177,512
May 16, 2025412.18420.60408.38420.13419.882.36%161,457
May 15, 2025391.17412.18389.05410.44410.206.06%171,723
May 14, 2025391.16393.60377.48387.00386.77-1.74%144,832
May 13, 2025396.79400.60387.95393.87393.63-0.47%108,838
May 12, 2025378.92402.64378.92395.73395.499.87%157,490
May 9, 2025362.96364.39359.72360.17359.96-0.56%89,560
May 8, 2025359.66367.01357.00362.21361.992.55%98,239
May 7, 2025350.28358.68348.08353.21353.002.11%146,685