Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
617.88
+9.19 (1.51%)
Oct 29, 2025, 1:15 PM EDT - Market open
Dillard's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 606.13 | 620.85 | 606.13 | 620.15 | - | 1.88% | 47,797 |
| Oct 28, 2025 | 609.49 | 618.34 | 605.50 | 608.69 | 608.69 | -1.19% | 165,097 |
| Oct 27, 2025 | 602.74 | 625.00 | 602.74 | 616.05 | 616.05 | 1.62% | 63,808 |
| Oct 24, 2025 | 610.48 | 611.75 | 600.31 | 606.24 | 606.24 | 0.70% | 55,194 |
| Oct 23, 2025 | 607.42 | 616.96 | 597.85 | 602.03 | 602.03 | -0.58% | 53,122 |
| Oct 22, 2025 | 591.58 | 611.98 | 591.58 | 605.56 | 605.56 | 1.85% | 94,415 |
| Oct 21, 2025 | 593.71 | 604.75 | 589.15 | 594.57 | 594.57 | 0.14% | 51,862 |
| Oct 20, 2025 | 601.32 | 605.17 | 592.25 | 593.71 | 593.71 | -0.05% | 58,077 |
| Oct 17, 2025 | 593.85 | 608.09 | 587.66 | 594.03 | 594.03 | -0.34% | 65,264 |
| Oct 16, 2025 | 600.00 | 604.76 | 593.73 | 596.08 | 596.08 | -0.79% | 71,768 |
| Oct 15, 2025 | 624.62 | 634.56 | 599.25 | 600.80 | 600.80 | -3.30% | 119,970 |
| Oct 14, 2025 | 602.80 | 629.87 | 601.46 | 621.30 | 621.30 | 1.64% | 123,777 |
| Oct 13, 2025 | 596.85 | 617.32 | 596.55 | 611.25 | 611.25 | 5.51% | 104,922 |
| Oct 10, 2025 | 602.71 | 610.84 | 576.58 | 579.32 | 579.32 | -2.93% | 120,490 |
| Oct 9, 2025 | 606.86 | 606.86 | 589.57 | 596.79 | 596.79 | -2.04% | 113,221 |
| Oct 8, 2025 | 616.96 | 623.94 | 598.47 | 609.22 | 609.22 | -0.48% | 111,482 |
| Oct 7, 2025 | 616.00 | 617.95 | 608.49 | 612.16 | 612.16 | -0.40% | 126,673 |
| Oct 6, 2025 | 618.36 | 620.44 | 605.59 | 614.63 | 614.63 | -0.26% | 111,758 |
| Oct 3, 2025 | 624.89 | 636.00 | 614.65 | 616.25 | 616.25 | -1.22% | 104,637 |
| Oct 2, 2025 | 618.87 | 637.73 | 609.31 | 623.85 | 623.85 | -0.80% | 86,208 |
| Oct 1, 2025 | 618.78 | 634.14 | 613.95 | 628.90 | 628.90 | 2.35% | 92,319 |
| Sep 30, 2025 | 619.16 | 626.24 | 604.13 | 614.48 | 614.48 | -0.91% | 84,299 |
| Sep 29, 2025 | 621.66 | 629.27 | 615.98 | 620.13 | 619.83 | -0.58% | 123,510 |
| Sep 26, 2025 | 615.46 | 628.00 | 611.86 | 623.76 | 623.46 | 2.12% | 101,346 |
| Sep 25, 2025 | 601.00 | 611.99 | 597.45 | 610.79 | 610.49 | 0.02% | 97,075 |
| Sep 24, 2025 | 607.57 | 611.98 | 600.61 | 610.67 | 610.37 | 0.28% | 149,689 |
| Sep 23, 2025 | 577.59 | 611.19 | 577.59 | 608.94 | 608.64 | 6.23% | 147,491 |
| Sep 22, 2025 | 600.63 | 600.63 | 571.81 | 573.23 | 572.95 | -4.29% | 157,511 |
| Sep 19, 2025 | 608.99 | 610.00 | 598.20 | 598.95 | 598.66 | -0.52% | 168,872 |
| Sep 18, 2025 | 595.39 | 607.12 | 592.65 | 602.07 | 601.78 | 1.03% | 74,685 |
| Sep 17, 2025 | 598.20 | 606.96 | 591.88 | 595.92 | 595.63 | 0.53% | 81,636 |
| Sep 16, 2025 | 586.75 | 596.49 | 576.87 | 592.79 | 592.50 | 1.01% | 102,572 |
| Sep 15, 2025 | 573.52 | 589.35 | 568.00 | 586.88 | 586.59 | 2.12% | 104,565 |
| Sep 12, 2025 | 581.77 | 581.82 | 572.16 | 574.67 | 574.39 | -1.93% | 112,512 |
| Sep 11, 2025 | 574.29 | 586.10 | 569.46 | 585.96 | 585.67 | 2.98% | 99,349 |
| Sep 10, 2025 | 562.99 | 576.40 | 562.99 | 569.03 | 568.75 | 0.14% | 155,154 |
| Sep 9, 2025 | 577.93 | 578.35 | 563.00 | 568.23 | 567.95 | -1.77% | 110,561 |
| Sep 8, 2025 | 579.99 | 580.68 | 566.94 | 578.49 | 578.21 | 0.27% | 155,570 |
| Sep 5, 2025 | 571.84 | 579.55 | 565.46 | 576.96 | 576.68 | 0.99% | 172,878 |
| Sep 4, 2025 | 560.00 | 572.42 | 550.23 | 571.30 | 571.02 | 2.06% | 167,186 |
| Sep 3, 2025 | 551.05 | 565.83 | 545.73 | 559.75 | 559.48 | 1.19% | 142,321 |
| Sep 2, 2025 | 529.00 | 553.19 | 519.06 | 553.19 | 552.92 | 3.81% | 103,494 |
| Aug 29, 2025 | 546.55 | 552.08 | 527.96 | 532.88 | 532.62 | -2.60% | 114,599 |
| Aug 28, 2025 | 548.67 | 553.18 | 544.05 | 547.12 | 546.85 | -0.26% | 162,134 |
| Aug 27, 2025 | 529.50 | 549.55 | 529.50 | 548.55 | 548.28 | 4.42% | 189,193 |
| Aug 26, 2025 | 530.03 | 539.49 | 523.04 | 525.32 | 525.06 | -1.80% | 290,077 |
| Aug 25, 2025 | 534.86 | 541.28 | 530.50 | 534.94 | 534.68 | 0.23% | 92,668 |
| Aug 22, 2025 | 510.21 | 535.01 | 509.78 | 533.72 | 533.46 | 5.31% | 105,213 |
| Aug 21, 2025 | 495.77 | 506.80 | 495.00 | 506.80 | 506.55 | 1.90% | 92,008 |
| Aug 20, 2025 | 510.15 | 514.75 | 496.08 | 497.36 | 497.12 | -4.21% | 101,333 |