Dillard's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	589.95	615.37	584.54	611.80	611.80	0.72%	136,689
Mar 2, 2026	593.75	609.97	582.85	607.44	607.44	0.77%	143,157
Feb 27, 2026	606.45	614.07	592.59	602.79	602.79	-1.62%	159,697
Feb 26, 2026	599.08	619.92	598.92	612.73	612.73	2.08%	126,813
Feb 25, 2026	583.96	612.97	575.73	600.25	600.25	0.73%	223,967
Feb 24, 2026	608.57	620.00	575.10	595.88	595.88	-7.78%	302,198
Feb 23, 2026	668.16	670.00	622.86	646.18	646.18	-3.56%	158,014
Feb 20, 2026	660.21	681.23	647.23	670.00	670.00	1.01%	132,551
Feb 19, 2026	660.09	665.16	645.09	663.29	663.29	-0.66%	91,386
Feb 18, 2026	652.92	674.38	652.92	667.67	667.67	1.06%	161,531
Feb 17, 2026	644.60	661.80	640.50	660.68	660.68	2.48%	142,480
Feb 13, 2026	653.23	653.23	625.93	644.71	644.71	-0.71%	111,813
Feb 12, 2026	645.80	671.25	638.96	649.31	649.31	0.88%	145,970
Feb 11, 2026	637.78	648.90	631.24	643.63	643.63	1.44%	217,482
Feb 10, 2026	637.42	645.04	628.00	634.51	634.51	-2.10%	186,264
Feb 9, 2026	674.76	674.76	641.42	648.12	648.12	-2.76%	176,312
Feb 6, 2026	641.83	668.89	640.62	666.51	666.51	4.88%	135,613
Feb 5, 2026	652.62	653.35	628.00	635.51	635.51	-2.68%	176,178
Feb 4, 2026	650.61	660.00	639.90	653.04	653.04	1.80%	153,648
Feb 3, 2026	622.88	653.75	600.86	641.50	641.50	1.37%	145,562
Feb 2, 2026	611.85	638.85	607.19	632.81	632.81	4.16%	125,254
Jan 30, 2026	603.90	615.59	599.50	607.56	607.56	-0.16%	131,809
Jan 29, 2026	604.50	612.48	601.40	608.54	608.54	0.80%	110,495
Jan 28, 2026	613.84	626.77	603.18	603.73	603.73	-1.28%	128,476
Jan 27, 2026	624.69	627.26	609.32	611.56	611.56	-1.61%	165,671
Jan 26, 2026	621.06	626.82	612.33	621.56	621.56	-1.02%	114,033
Jan 23, 2026	639.32	640.09	615.15	627.94	627.94	-2.48%	129,810
Jan 22, 2026	674.04	684.36	639.63	643.89	643.89	-3.39%	155,686
Jan 21, 2026	685.29	685.44	658.37	666.48	666.48	-1.99%	151,689
Jan 20, 2026	654.78	680.02	650.59	680.02	680.02	2.29%	123,772
Jan 16, 2026	667.58	672.51	648.56	664.80	664.80	-0.07%	94,726
Jan 15, 2026	654.00	673.64	646.00	665.24	665.24	2.55%	98,235
Jan 14, 2026	699.12	701.43	642.61	648.72	648.72	-7.36%	144,434
Jan 13, 2026	685.02	703.80	680.21	700.23	700.23	3.07%	203,180
Jan 12, 2026	675.09	680.99	654.77	679.39	679.39	-0.25%	162,607
Jan 9, 2026	690.78	691.57	670.00	681.10	681.10	-1.36%	112,452
Jan 8, 2026	647.04	690.48	644.28	690.48	690.48	6.04%	149,533
Jan 7, 2026	654.99	665.07	648.17	651.18	651.18	-0.24%	163,613
Jan 6, 2026	638.85	669.69	638.85	652.75	652.75	1.01%	194,041
Jan 5, 2026	637.57	653.00	630.74	646.20	646.20	1.45%	166,502
Jan 2, 2026	606.34	637.35	602.36	636.94	636.94	5.05%	117,291
Dec 31, 2025	609.30	615.00	603.32	606.34	606.34	-1.02%	118,150
Dec 30, 2025	629.32	635.32	610.58	612.59	612.29	-3.08%	239,732
Dec 29, 2025	629.79	645.00	628.00	632.07	631.76	0.32%	181,493
Dec 26, 2025	628.61	635.19	625.29	630.08	629.77	-0.16%	76,277
Dec 24, 2025	628.25	632.47	617.53	631.08	630.77	0.92%	106,089
Dec 23, 2025	617.91	634.01	612.44	625.32	625.01	2.06%	237,537
Dec 22, 2025	660.17	663.58	602.75	612.69	612.39	-7.68%	189,880
Dec 19, 2025	653.31	664.61	645.09	663.63	663.31	1.70%	218,561
Dec 18, 2025	653.56	665.69	650.96	652.55	652.23	0.73%	122,927