Skip to main content
logo
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
568.23
-10.26 (-1.77%)
At close: Sep 9, 2025, 4:00 PM
568.23
0.00 (0.00%)
After-hours: Sep 9, 2025, 7:00 PM EDT

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2025577.93578.35563.00568.23568.23-1.77%110,547
Sep 8, 2025579.99580.68566.94578.49578.490.27%155,570
Sep 5, 2025571.84579.55565.46576.96576.960.99%172,878
Sep 4, 2025560.00572.42550.23571.30571.302.06%167,186
Sep 3, 2025551.05565.83545.73559.75559.751.19%142,321
Sep 2, 2025529.00553.19519.06553.19553.193.81%103,494
Aug 29, 2025546.55552.08527.96532.88532.88-2.60%114,599
Aug 28, 2025548.67553.18544.05547.12547.12-0.26%162,134
Aug 27, 2025529.50549.55529.50548.55548.554.42%189,193
Aug 26, 2025530.03539.49523.04525.32525.32-1.80%290,077
Aug 25, 2025534.86541.28530.50534.94534.940.23%92,668
Aug 22, 2025510.21535.01509.78533.72533.725.31%105,213
Aug 21, 2025495.77506.80495.00506.80506.801.90%92,008
Aug 20, 2025510.15514.75496.08497.36497.36-4.21%101,333
Aug 19, 2025524.24526.11513.70519.24519.24-0.83%239,507
Aug 18, 2025518.97528.00511.35523.58523.581.53%131,339
Aug 15, 2025492.28517.89492.28515.68515.683.40%172,781
Aug 14, 2025500.00533.23487.74498.73498.730.16%270,993
Aug 13, 2025476.98499.39469.98497.93497.934.08%155,195
Aug 12, 2025471.86485.00467.82478.43478.432.36%143,391
Aug 11, 2025472.66475.19456.69467.41467.41-0.77%114,671
Aug 8, 2025473.71473.71459.89471.06471.060.75%91,796
Aug 7, 2025471.89476.84462.97467.56467.56-0.40%119,227
Aug 6, 2025464.01470.99451.80469.46469.461.34%104,604
Aug 5, 2025468.65474.12454.05463.23463.23-1.10%111,665
Aug 4, 2025471.47478.33468.38468.40468.40-0.03%106,122
Aug 1, 2025465.57469.72449.64468.55468.550.35%114,570
Jul 31, 2025468.54477.84461.04466.93466.93-1.58%104,363
Jul 30, 2025487.46487.46471.53474.41474.41-1.87%105,460
Jul 29, 2025512.30512.30481.45483.43483.43-5.79%153,843
Jul 28, 2025498.69514.39493.63513.16513.162.81%123,588
Jul 25, 2025503.50503.50490.17499.13499.130.24%115,733
Jul 24, 2025492.07508.66487.57497.92497.920.67%134,406
Jul 23, 2025487.49498.32486.02494.62494.622.08%130,468
Jul 22, 2025468.66485.63464.78484.52484.524.32%131,416
Jul 21, 2025466.54469.84460.50464.47464.470.59%76,730
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