Dillard's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	411.74	414.20	404.03	413.23	413.23	0.81%	297,017
Jun 25, 2025	410.11	410.11	404.00	409.89	409.89	0.58%	81,398
Jun 24, 2025	408.14	413.05	403.19	407.51	407.51	1.04%	101,433
Jun 23, 2025	398.51	405.54	397.03	403.31	403.31	-0.35%	106,813
Jun 20, 2025	400.56	406.30	400.56	404.71	404.71	1.54%	146,761
Jun 18, 2025	407.44	410.52	396.99	398.56	398.56	-3.03%	198,253
Jun 17, 2025	408.78	415.54	398.82	411.03	411.03	-0.76%	128,258
Jun 16, 2025	413.86	419.22	407.37	414.16	414.16	3.57%	151,025
Jun 13, 2025	399.27	406.73	397.04	399.87	399.87	-0.63%	113,564
Jun 12, 2025	399.75	404.34	394.70	402.41	402.41	-0.15%	149,477
Jun 11, 2025	407.99	407.99	399.90	403.03	403.03	-0.20%	97,015
Jun 10, 2025	407.02	409.42	401.48	403.82	403.82	0.22%	67,487
Jun 9, 2025	400.76	408.66	400.76	402.95	402.95	0.11%	67,828
Jun 6, 2025	401.73	404.07	395.24	402.51	402.51	1.98%	81,107
Jun 5, 2025	398.23	402.68	392.01	394.68	394.68	-1.24%	106,851
Jun 4, 2025	396.25	401.97	392.53	399.62	399.62	0.52%	109,065
Jun 3, 2025	389.80	399.70	388.79	397.57	397.57	1.54%	100,359
Jun 2, 2025	393.57	395.17	386.85	391.54	391.54	-1.13%	105,843
May 30, 2025	397.94	403.76	394.80	396.02	396.02	-1.60%	199,795
May 29, 2025	414.55	420.26	400.59	402.46	402.46	-1.93%	116,703
May 28, 2025	421.21	421.65	408.48	410.37	410.37	-1.92%	140,192
May 27, 2025	413.52	420.45	407.72	418.40	418.40	2.53%	103,925
May 23, 2025	410.89	417.69	407.37	408.08	408.08	-3.47%	141,507
May 22, 2025	404.47	425.23	404.47	422.75	422.75	4.55%	205,087
May 21, 2025	409.64	413.08	401.40	404.35	404.35	-3.61%	152,255
May 20, 2025	407.04	435.17	407.04	419.51	419.51	3.29%	193,120
May 19, 2025	406.05	415.52	402.04	406.16	406.16	-3.33%	177,512
May 16, 2025	412.18	420.60	408.38	420.13	420.13	2.36%	161,457
May 15, 2025	391.17	412.18	389.05	410.44	410.44	6.06%	171,723
May 14, 2025	391.16	393.60	377.48	387.00	387.00	-1.74%	144,832
May 13, 2025	396.79	400.60	387.95	393.87	393.87	-0.47%	108,838
May 12, 2025	378.92	402.64	378.92	395.73	395.73	9.87%	157,490
May 9, 2025	362.96	364.39	359.72	360.17	360.17	-0.56%	89,560
May 8, 2025	359.66	367.01	357.00	362.21	362.21	2.55%	98,239
May 7, 2025	350.28	358.68	348.08	353.21	353.21	2.11%	146,685
May 6, 2025	348.75	351.13	343.12	345.90	345.90	-2.18%	129,352
May 5, 2025	358.33	362.23	353.48	353.61	353.61	-2.70%	94,103
May 2, 2025	356.26	364.68	352.99	363.44	363.44	3.30%	116,739
May 1, 2025	350.16	357.61	346.00	351.84	351.84	1.49%	98,418
Apr 30, 2025	335.11	348.34	330.00	346.66	346.66	1.02%	114,612
Apr 29, 2025	339.43	345.39	333.28	343.15	343.15	0.96%	110,543
Apr 28, 2025	336.62	340.46	332.00	339.88	339.88	1.26%	92,014
Apr 25, 2025	332.13	337.11	324.06	335.66	335.66	1.93%	88,501
Apr 24, 2025	322.20	330.55	316.79	329.29	329.29	2.12%	106,513
Apr 23, 2025	337.05	338.29	321.44	322.44	322.44	0.28%	93,833
Apr 22, 2025	317.26	324.63	317.26	321.55	321.55	2.10%	97,062
Apr 21, 2025	318.12	320.28	310.92	314.94	314.94	-2.13%	115,374
Apr 17, 2025	316.00	325.32	315.00	321.78	321.78	2.46%	118,835
Apr 16, 2025	312.90	317.75	305.32	314.06	314.06	-0.66%	127,670
Apr 15, 2025	319.48	322.88	313.77	316.14	316.14	-0.68%	118,850