Skip to main content
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
475.94
-0.91 (-0.19%)
Jan 28, 2025, 4:00 PM EST - Market closed

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 2025475.19492.99471.46475.94475.94-0.19%99,052
Jan 27, 2025467.11477.49463.72476.85476.852.32%103,536
Jan 24, 2025473.01474.83466.04466.04466.04-1.98%76,531
Jan 23, 2025467.86477.31458.20475.45475.450.85%68,399
Jan 22, 2025484.08484.08468.81471.45471.45-2.48%107,126
Jan 21, 2025468.04483.84465.82483.43483.433.52%131,883
Jan 17, 2025455.89467.15447.64466.98466.983.59%106,852
Jan 16, 2025456.95456.95444.98450.80450.80-0.48%89,269
Jan 15, 2025437.63452.98434.89452.98452.983.89%93,388
Jan 14, 2025446.01450.00432.39436.03436.03-0.42%98,285
Jan 13, 2025447.92449.17432.66437.86437.86-1.92%179,174
Jan 10, 2025445.79450.22441.11446.43446.43-0.78%147,746
Jan 8, 2025446.63450.43439.24449.93449.93-0.29%141,867
Jan 7, 2025449.24453.72438.09451.24451.241.18%102,466
Jan 6, 2025459.09460.00442.49445.98445.98-2.45%123,891
Jan 3, 2025449.07457.86436.83457.19457.191.44%111,792
Jan 2, 2025435.50453.50433.67450.71450.714.39%133,498
Dec 31, 2024438.90440.96429.75431.74431.74-1.89%89,094
Dec 30, 2024448.35449.05436.38440.07439.82-3.34%119,441
Dec 27, 2024450.51455.33445.99455.28455.020.30%91,547
Dec 26, 2024453.50458.62445.61453.90453.64-0.24%117,720
Dec 24, 2024444.10455.00438.97455.00454.742.46%71,865
Dec 23, 2024433.71445.71430.62444.08443.822.24%186,151
Dec 20, 2024427.22442.43427.22434.34434.090.59%225,674
Dec 19, 2024435.66444.63430.57431.78431.53-0.63%140,203
Dec 18, 2024439.64453.51433.56434.53434.28-0.53%183,492
Dec 17, 2024426.54437.62420.36436.85436.602.46%155,688
Dec 16, 2024415.94428.85415.94426.36426.110.59%156,208
Dec 13, 2024430.00432.36415.44423.87423.63-6.53%168,498
Dec 12, 2024455.34460.66447.45453.48427.98-0.67%140,588
Dec 11, 2024464.04471.78449.40456.53430.85-1.91%189,203
Dec 10, 2024440.63470.56434.70465.40439.236.46%187,708
Dec 9, 2024444.30449.23435.79437.14412.55-1.57%159,656
Dec 6, 2024446.57450.10443.11444.10419.120.54%100,623
Dec 5, 2024444.93454.38439.50441.70416.86-0.64%112,942
Dec 4, 2024443.00455.08438.70444.56419.560.52%133,017
Dec 3, 2024451.63459.02440.62442.24417.37-2.31%119,841
Dec 2, 2024444.93459.81440.10452.70427.242.16%170,489
Nov 29, 2024447.53453.79441.28443.12418.20-0.96%70,489
Nov 27, 2024449.77454.65445.16447.41422.25-0.60%109,853
Nov 26, 2024458.39459.00443.64450.09424.78-3.41%128,569
Nov 25, 2024453.86470.19446.10465.97439.764.44%181,643
Nov 22, 2024448.35454.67438.41446.15421.062.79%195,421
Nov 21, 2024417.24434.33415.14434.02409.613.56%103,949
Nov 20, 2024422.52426.21417.00419.12395.55-1.80%119,364
Nov 19, 2024426.50430.90421.52426.79402.79-1.13%76,214
Nov 18, 2024429.64439.14420.80431.67407.391.11%115,601
Nov 15, 2024434.20434.31424.04426.92402.91-1.42%214,845
Nov 14, 2024400.10438.08393.75433.06408.7011.47%254,910
Nov 13, 2024386.00402.62386.00388.51366.661.12%199,478
Nov 12, 2024383.54395.62380.98384.19362.58-1.00%122,221
Nov 11, 2024405.84409.92386.98388.07366.24-3.63%134,170
Nov 8, 2024398.47408.00395.93402.68380.030.68%151,813
Nov 7, 2024395.15408.41393.26399.96377.470.35%150,523
Nov 6, 2024397.72400.00385.20398.56376.142.52%142,031
Nov 5, 2024378.75389.23374.67388.78366.912.06%100,565
Nov 4, 2024371.18386.04369.18380.95359.532.94%120,760
Nov 1, 2024372.63376.95370.07370.07349.26-0.39%128,569
Oct 31, 2024377.61378.90370.01371.52350.63-1.47%115,508
Oct 30, 2024376.06386.59376.06377.07355.86-0.20%90,592
Oct 29, 2024380.13382.69377.10377.82356.57-1.23%80,109
Oct 28, 2024380.00388.30380.00382.53361.020.89%77,806
Oct 25, 2024385.99387.06375.25379.14357.82-0.86%84,285
Oct 24, 2024378.24388.30377.50382.42360.911.55%107,358
Oct 23, 2024383.36388.49375.98376.59355.41-1.63%113,877
Oct 22, 2024391.00392.77382.66382.82361.29-2.69%122,408
Oct 21, 2024391.26398.91388.37393.40371.270.46%165,775
Oct 18, 2024391.13394.00388.22391.61369.591.10%101,500
Oct 17, 2024385.91389.74383.21387.36365.570.43%144,042
Oct 16, 2024377.15387.99377.15385.70364.012.44%116,852
Oct 15, 2024358.22380.88358.22376.53355.355.44%153,030
Oct 14, 2024363.95363.95356.26357.11337.03-2.04%122,034
Oct 11, 2024357.39365.72357.39364.53344.031.23%127,803
Oct 10, 2024361.68364.61358.88360.10339.85-0.23%106,358
Oct 9, 2024366.62371.14359.75360.93340.63-1.28%153,247
Oct 8, 2024369.76369.76362.52365.62345.06-1.19%109,659
Oct 7, 2024366.78372.39363.14370.02349.210.88%135,886
Oct 4, 2024369.28375.92366.78366.78346.151.07%130,868
Oct 3, 2024361.63368.36360.19362.88342.47-0.61%168,198
Oct 2, 2024380.33380.85365.07365.12344.59-3.72%184,032
Oct 1, 2024379.62381.14370.86379.24357.91-1.16%121,952
Sep 30, 2024395.45397.93383.69383.69362.11-2.70%178,309
Sep 27, 2024395.39397.83390.26394.33371.91-0.36%133,291
Sep 26, 2024380.59395.99380.59395.75373.255.33%126,752
Sep 25, 2024377.27380.52374.49375.71354.35-0.93%120,338
Sep 24, 2024379.99380.24374.09379.22357.660.88%168,271
Sep 23, 2024366.31379.56363.56375.90354.532.10%238,079
Sep 20, 2024369.92376.31367.12368.16347.230.18%632,989
Sep 19, 2024362.63372.15362.63367.51346.622.36%201,481
Sep 18, 2024360.76373.68358.70359.04338.63-0.43%158,928
Sep 17, 2024354.68364.09354.68360.58340.082.57%147,651
Sep 16, 2024349.64359.88349.40351.55331.560.58%191,480
Sep 13, 2024336.76350.69336.76349.52329.655.20%148,208
Sep 12, 2024337.32338.50330.73332.23313.34-1.05%99,338
Sep 11, 2024336.63337.45328.00335.76316.67-0.79%126,693
Sep 10, 2024342.86344.67335.08338.43319.19-2.25%164,163
Sep 9, 2024347.45349.40343.85346.21326.53-0.22%148,334
Sep 6, 2024342.80351.47342.39346.97327.240.88%157,195
Sep 5, 2024355.50355.81343.90343.95324.39-2.01%154,765
Sep 4, 2024343.87356.87343.87350.99331.031.65%153,640