Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
357.68
-0.45 (-0.13%)
Apr 1, 2025, 3:37 PM EDT - Market open
Dillard's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 362.03 | 366.66 | 355.06 | 357.61 | - | -0.15% | 105,407 |
| Mar 31, 2025 | 356.78 | 362.03 | 346.74 | 358.13 | 358.13 | -0.20% | 138,855 |
| Mar 28, 2025 | 365.04 | 369.56 | 351.70 | 358.83 | 358.58 | -2.43% | 115,653 |
| Mar 27, 2025 | 364.63 | 372.50 | 363.72 | 367.76 | 367.50 | 0.37% | 121,271 |
| Mar 26, 2025 | 369.05 | 370.09 | 363.43 | 366.41 | 366.15 | -0.29% | 116,633 |
| Mar 25, 2025 | 375.11 | 376.67 | 360.29 | 367.49 | 367.23 | -1.79% | 146,298 |
| Mar 24, 2025 | 360.39 | 375.30 | 355.83 | 374.18 | 373.92 | 5.92% | 170,471 |
| Mar 21, 2025 | 356.55 | 361.18 | 353.21 | 353.25 | 353.00 | -1.77% | 752,438 |
| Mar 20, 2025 | 365.45 | 367.65 | 359.02 | 359.62 | 359.37 | -3.13% | 159,219 |
| Mar 19, 2025 | 359.15 | 373.95 | 359.15 | 371.23 | 370.97 | 2.31% | 163,464 |
| Mar 18, 2025 | 362.00 | 366.51 | 355.00 | 362.86 | 362.61 | 0.63% | 125,152 |
| Mar 17, 2025 | 361.73 | 371.99 | 353.17 | 360.58 | 360.33 | 0.95% | 166,874 |
| Mar 14, 2025 | 367.09 | 367.09 | 353.61 | 357.20 | 356.95 | -1.52% | 144,203 |
| Mar 13, 2025 | 365.00 | 368.73 | 355.96 | 362.71 | 362.46 | -0.19% | 129,763 |
| Mar 12, 2025 | 369.88 | 372.80 | 360.93 | 363.39 | 363.14 | -0.71% | 129,668 |
| Mar 11, 2025 | 370.01 | 381.51 | 363.44 | 366.00 | 365.75 | -2.75% | 153,848 |
| Mar 10, 2025 | 369.82 | 384.98 | 365.00 | 376.35 | 376.09 | 1.35% | 203,210 |
| Mar 7, 2025 | 357.96 | 377.24 | 355.56 | 371.32 | 371.06 | 3.01% | 173,063 |
| Mar 6, 2025 | 356.98 | 369.05 | 356.22 | 360.48 | 360.23 | -0.35% | 228,590 |
| Mar 5, 2025 | 368.56 | 369.84 | 347.99 | 361.74 | 361.49 | -1.55% | 199,806 |
| Mar 4, 2025 | 356.37 | 379.35 | 354.71 | 367.45 | 367.19 | 0.16% | 240,815 |
| Mar 3, 2025 | 391.30 | 400.47 | 366.26 | 366.87 | 366.61 | -5.71% | 229,192 |
| Feb 28, 2025 | 402.00 | 406.53 | 384.00 | 389.09 | 388.82 | -2.44% | 369,591 |
| Feb 27, 2025 | 439.34 | 439.34 | 397.81 | 398.81 | 398.53 | -8.66% | 244,098 |
| Feb 26, 2025 | 454.00 | 470.32 | 435.62 | 436.61 | 436.31 | -4.16% | 225,696 |
| Feb 25, 2025 | 464.40 | 476.00 | 453.94 | 455.54 | 455.22 | -5.13% | 172,998 |
| Feb 24, 2025 | 478.79 | 483.31 | 468.97 | 480.15 | 479.82 | -0.49% | 103,815 |
| Feb 21, 2025 | 510.00 | 510.00 | 481.61 | 482.50 | 482.16 | -4.17% | 131,617 |
| Feb 20, 2025 | 508.67 | 508.67 | 495.00 | 503.47 | 503.12 | -1.04% | 91,793 |
| Feb 19, 2025 | 501.11 | 509.41 | 494.00 | 508.77 | 508.42 | 1.06% | 145,173 |
| Feb 18, 2025 | 493.48 | 509.36 | 493.48 | 503.42 | 503.07 | 2.08% | 117,012 |
| Feb 14, 2025 | 503.14 | 503.14 | 484.13 | 493.15 | 492.81 | -1.08% | 100,771 |
| Feb 13, 2025 | 494.02 | 499.06 | 486.92 | 498.51 | 498.16 | 0.75% | 86,929 |
| Feb 12, 2025 | 494.46 | 494.78 | 483.29 | 494.78 | 494.44 | -1.22% | 122,359 |
| Feb 11, 2025 | 487.83 | 501.41 | 481.67 | 500.89 | 500.54 | 2.30% | 134,897 |
| Feb 10, 2025 | 476.47 | 491.00 | 471.61 | 489.62 | 489.28 | 3.40% | 120,356 |
| Feb 7, 2025 | 472.33 | 476.08 | 461.56 | 473.51 | 473.18 | 0.27% | 78,215 |
| Feb 6, 2025 | 479.53 | 485.30 | 472.24 | 472.24 | 471.91 | -0.53% | 85,389 |
| Feb 5, 2025 | 469.51 | 479.05 | 464.16 | 474.74 | 474.41 | 1.52% | 118,550 |
| Feb 4, 2025 | 461.01 | 469.43 | 459.97 | 467.65 | 467.32 | 1.36% | 121,348 |
| Feb 3, 2025 | 461.62 | 465.79 | 451.00 | 461.39 | 461.07 | -1.44% | 113,316 |
| Jan 31, 2025 | 471.64 | 475.04 | 463.31 | 468.11 | 467.78 | -0.65% | 98,328 |
| Jan 30, 2025 | 458.95 | 473.74 | 458.95 | 471.19 | 470.86 | 2.67% | 199,456 |
| Jan 29, 2025 | 479.86 | 480.94 | 456.45 | 458.94 | 458.62 | -3.57% | 103,132 |
| Jan 28, 2025 | 475.19 | 492.99 | 471.46 | 475.94 | 475.61 | -0.19% | 99,052 |
| Jan 27, 2025 | 467.11 | 477.49 | 463.72 | 476.85 | 476.52 | 2.32% | 103,536 |
| Jan 24, 2025 | 473.01 | 474.83 | 466.04 | 466.04 | 465.72 | -1.98% | 76,531 |
| Jan 23, 2025 | 467.86 | 477.31 | 458.20 | 475.45 | 475.12 | 0.85% | 68,399 |
| Jan 22, 2025 | 484.08 | 484.08 | 468.81 | 471.45 | 471.12 | -2.48% | 107,126 |
| Jan 21, 2025 | 468.04 | 483.84 | 465.82 | 483.43 | 483.09 | 3.52% | 131,883 |