Skip to main content
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
430.31
+11.19 (2.67%)
Nov 21, 2024, 3:29 PM EST - Market open

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024422.52426.21417.00419.12419.12-1.80%119,364
Nov 19, 2024426.50430.90421.52426.79426.79-1.13%76,214
Nov 18, 2024429.64439.14420.80431.67431.671.11%115,601
Nov 15, 2024434.20434.31424.04426.92426.92-1.42%214,845
Nov 14, 2024400.10438.08393.75433.06433.0611.47%254,910
Nov 13, 2024386.00402.62386.00388.51388.511.12%199,478
Nov 12, 2024383.54395.62380.98384.19384.19-1.00%122,221
Nov 11, 2024405.84409.92386.98388.07388.07-3.63%134,170
Nov 8, 2024398.47408.00395.93402.68402.680.68%151,813
Nov 7, 2024395.15408.41393.26399.96399.960.35%150,523
Nov 6, 2024397.72400.00385.20398.56398.562.52%142,031
Nov 5, 2024378.75389.23374.67388.78388.782.06%100,565
Nov 4, 2024371.18386.04369.18380.95380.952.94%120,760
Nov 1, 2024372.63376.95370.07370.07370.07-0.39%128,569
Oct 31, 2024377.61378.90370.01371.52371.52-1.47%115,508
Oct 30, 2024376.06386.59376.06377.07377.07-0.20%90,592
Oct 29, 2024380.13382.69377.10377.82377.82-1.23%80,109
Oct 28, 2024380.00388.30380.00382.53382.530.89%77,806
Oct 25, 2024385.99387.06375.25379.14379.14-0.86%84,285
Oct 24, 2024378.24388.30377.50382.42382.421.55%107,358
Oct 23, 2024383.36388.49375.98376.59376.59-1.63%113,877
Oct 22, 2024391.00392.77382.66382.82382.82-2.69%122,408
Oct 21, 2024391.26398.91388.37393.40393.400.46%165,775
Oct 18, 2024391.13394.00388.22391.61391.611.10%101,500
Oct 17, 2024385.91389.74383.21387.36387.360.43%144,042
Oct 16, 2024377.15387.99377.15385.70385.702.44%116,852
Oct 15, 2024358.22380.88358.22376.53376.535.44%153,030
Oct 14, 2024363.95363.95356.26357.11357.11-2.04%122,034
Oct 11, 2024357.39365.72357.39364.53364.531.23%127,803
Oct 10, 2024361.68364.61358.88360.10360.10-0.23%106,358
Oct 9, 2024366.62371.14359.75360.93360.93-1.28%153,247
Oct 8, 2024369.76369.76362.52365.62365.62-1.19%109,659
Oct 7, 2024366.78372.39363.14370.02370.020.88%135,886
Oct 4, 2024369.28375.92366.78366.78366.781.07%130,868
Oct 3, 2024361.63368.36360.19362.88362.88-0.61%168,198
Oct 2, 2024380.33380.85365.07365.12365.12-3.72%184,032
Oct 1, 2024379.62381.14370.86379.24379.24-1.16%121,952
Sep 30, 2024395.45397.93383.69383.69383.69-2.70%178,309
Sep 27, 2024395.39397.83390.26394.33394.07-0.36%133,291
Sep 26, 2024380.59395.99380.59395.75395.495.33%126,752
Sep 25, 2024377.27380.52374.49375.71375.47-0.93%120,338
Sep 24, 2024379.99380.24374.09379.22378.970.88%168,271
Sep 23, 2024366.31379.56363.56375.90375.662.10%238,079
Sep 20, 2024369.92376.31367.12368.16367.920.18%632,989
Sep 19, 2024362.63372.15362.63367.51367.272.36%201,481
Sep 18, 2024360.76373.68358.70359.04358.81-0.43%158,928
Sep 17, 2024354.68364.09354.68360.58360.352.57%147,651
Sep 16, 2024349.64359.88349.40351.55351.320.58%191,480
Sep 13, 2024336.76350.69336.76349.52349.295.20%148,208
Sep 12, 2024337.32338.50330.73332.23332.01-1.05%99,338
Sep 11, 2024336.63337.45328.00335.76335.54-0.79%126,693
Sep 10, 2024342.86344.67335.08338.43338.21-2.25%164,163
Sep 9, 2024347.45349.40343.85346.21345.99-0.22%148,334
Sep 6, 2024342.80351.47342.39346.97346.740.88%157,195
Sep 5, 2024355.50355.81343.90343.95343.73-2.01%154,765
Sep 4, 2024343.87356.87343.87350.99350.761.65%153,640
Sep 3, 2024335.60351.96335.60345.29345.071.86%232,644
Aug 30, 2024343.23343.23336.37338.97338.75-0.55%168,702
Aug 29, 2024342.87343.15337.00340.84340.620.10%155,732
Aug 28, 2024344.25346.17338.53340.49340.27-1.06%160,296
Aug 27, 2024346.75347.64342.23344.13343.91-1.96%113,468
Aug 26, 2024357.84362.33348.23351.00350.77-2.00%116,112
Aug 23, 2024347.53358.37346.44358.15357.923.35%125,494
Aug 22, 2024345.00349.58343.11346.54346.310.15%102,851
Aug 21, 2024355.50355.50345.09346.02345.80-1.56%169,896
Aug 20, 2024350.07356.00348.60351.49351.260.71%165,375
Aug 19, 2024354.71354.71343.38349.02348.79-1.19%199,676
Aug 16, 2024347.37353.49345.71353.24353.011.25%282,550
Aug 15, 2024374.11379.56345.11348.89348.66-10.76%443,924
Aug 14, 2024398.23399.01382.29390.96390.71-1.63%149,295
Aug 13, 2024393.53399.05388.81397.45397.192.17%127,632
Aug 12, 2024394.76394.84382.51389.01388.760.02%140,986
Aug 9, 2024376.59389.63372.65388.92388.672.10%112,702
Aug 8, 2024379.68387.73376.86380.91380.66-0.64%125,287
Aug 7, 2024385.48390.51382.51383.38383.131.14%176,800
Aug 6, 2024362.05380.58358.51379.06378.815.46%157,628
Aug 5, 2024346.47361.75343.17359.45359.22-0.80%147,091
Aug 2, 2024373.00378.21362.20362.36362.12-6.11%142,018
Aug 1, 2024398.59401.84382.89385.95385.70-3.17%112,295
Jul 31, 2024399.35406.47393.90398.59398.330.87%91,360
Jul 30, 2024390.36395.56384.76395.15394.891.57%122,869
Jul 29, 2024407.12407.12385.00389.06388.81-4.51%142,609
Jul 26, 2024412.46413.86401.32407.45407.19-0.54%102,391
Jul 25, 2024402.59411.30399.22409.68409.411.09%129,145
Jul 24, 2024408.04412.31404.90405.28405.02-1.65%128,256
Jul 23, 2024402.51414.52402.00412.06411.793.00%107,671
Jul 22, 2024396.10400.88393.20400.06399.801.35%115,402
Jul 19, 2024400.10405.55391.57394.72394.46-1.45%119,151
Jul 18, 2024412.10418.43398.00400.53400.27-2.97%130,096
Jul 17, 2024424.04424.69412.58412.79412.52-2.93%140,736
Jul 16, 2024427.60440.61422.00425.24424.960.35%140,605
Jul 15, 2024461.60462.92423.71423.75423.47-9.57%163,831
Jul 12, 2024470.42472.42466.88468.58468.280.16%113,282
Jul 11, 2024450.00471.18449.97467.83467.535.09%121,464
Jul 10, 2024438.61446.85436.97445.15444.862.33%81,155
Jul 9, 2024432.36437.46431.00435.00434.720.61%102,887
Jul 8, 2024431.95440.10429.38432.36432.080.43%88,496
Jul 5, 2024429.88434.79426.24430.52430.24-0.14%97,422
Jul 3, 2024428.33434.28425.97431.13430.851.29%128,899
Jul 2, 2024428.59433.84424.22425.63425.35-0.51%105,831