Skip to main content
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
434.34
+2.56 (0.59%)
Dec 20, 2024, 4:00 PM EST - Market closed

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024427.22442.43427.22434.34434.340.59%225,674
Dec 19, 2024435.66444.63430.57431.78431.78-0.63%140,203
Dec 18, 2024439.64453.51433.56434.53434.53-0.53%183,492
Dec 17, 2024426.54437.62420.36436.85436.852.46%155,688
Dec 16, 2024415.94428.85415.94426.36426.360.59%156,208
Dec 13, 2024430.00432.36415.44423.87423.87-6.53%168,498
Dec 12, 2024455.34460.66447.45453.48428.22-0.67%140,588
Dec 11, 2024464.04471.78449.40456.53431.10-1.91%189,203
Dec 10, 2024440.63470.56434.70465.40439.486.46%187,708
Dec 9, 2024444.30449.23435.79437.14412.79-1.57%159,656
Dec 6, 2024446.57450.10443.11444.10419.370.54%100,623
Dec 5, 2024444.93454.38439.50441.70417.10-0.64%112,942
Dec 4, 2024443.00455.08438.70444.56419.800.52%133,017
Dec 3, 2024451.63459.02440.62442.24417.61-2.31%119,841
Dec 2, 2024444.93459.81440.10452.70427.492.16%170,489
Nov 29, 2024447.53453.79441.28443.12418.44-0.96%70,489
Nov 27, 2024449.77454.65445.16447.41422.49-0.60%109,853
Nov 26, 2024458.39459.00443.64450.09425.02-3.41%128,569
Nov 25, 2024453.86470.19446.10465.97440.024.44%181,643
Nov 22, 2024448.35454.67438.41446.15421.302.79%195,421
Nov 21, 2024417.24434.33415.14434.02409.853.56%103,949
Nov 20, 2024422.52426.21417.00419.12395.78-1.80%119,364
Nov 19, 2024426.50430.90421.52426.79403.02-1.13%76,214
Nov 18, 2024429.64439.14420.80431.67407.631.11%115,601
Nov 15, 2024434.20434.31424.04426.92403.14-1.42%214,845
Nov 14, 2024400.10438.08393.75433.06408.9411.47%254,910
Nov 13, 2024386.00402.62386.00388.51366.871.12%199,478
Nov 12, 2024383.54395.62380.98384.19362.79-1.00%122,221
Nov 11, 2024405.84409.92386.98388.07366.46-3.63%134,170
Nov 8, 2024398.47408.00395.93402.68380.250.68%151,813
Nov 7, 2024395.15408.41393.26399.96377.680.35%150,523
Nov 6, 2024397.72400.00385.20398.56376.362.52%142,031
Nov 5, 2024378.75389.23374.67388.78367.132.06%100,565
Nov 4, 2024371.18386.04369.18380.95359.732.94%120,760
Nov 1, 2024372.63376.95370.07370.07349.46-0.39%128,569
Oct 31, 2024377.61378.90370.01371.52350.83-1.47%115,508
Oct 30, 2024376.06386.59376.06377.07356.07-0.20%90,592
Oct 29, 2024380.13382.69377.10377.82356.78-1.23%80,109
Oct 28, 2024380.00388.30380.00382.53361.230.89%77,806
Oct 25, 2024385.99387.06375.25379.14358.02-0.86%84,285
Oct 24, 2024378.24388.30377.50382.42361.121.55%107,358
Oct 23, 2024383.36388.49375.98376.59355.62-1.63%113,877
Oct 22, 2024391.00392.77382.66382.82361.50-2.69%122,408
Oct 21, 2024391.26398.91388.37393.40371.490.46%165,775
Oct 18, 2024391.13394.00388.22391.61369.801.10%101,500
Oct 17, 2024385.91389.74383.21387.36365.790.43%144,042
Oct 16, 2024377.15387.99377.15385.70364.222.44%116,852
Oct 15, 2024358.22380.88358.22376.53355.565.44%153,030
Oct 14, 2024363.95363.95356.26357.11337.22-2.04%122,034
Oct 11, 2024357.39365.72357.39364.53344.231.23%127,803
Oct 10, 2024361.68364.61358.88360.10340.04-0.23%106,358
Oct 9, 2024366.62371.14359.75360.93340.83-1.28%153,247
Oct 8, 2024369.76369.76362.52365.62345.26-1.19%109,659
Oct 7, 2024366.78372.39363.14370.02349.410.88%135,886
Oct 4, 2024369.28375.92366.78366.78346.351.07%130,868
Oct 3, 2024361.63368.36360.19362.88342.67-0.61%168,198
Oct 2, 2024380.33380.85365.07365.12344.78-3.72%184,032
Oct 1, 2024379.62381.14370.86379.24358.12-1.16%121,952
Sep 30, 2024395.45397.93383.69383.69362.32-2.70%178,309
Sep 27, 2024395.39397.83390.26394.33372.13-0.36%133,291
Sep 26, 2024380.59395.99380.59395.75373.475.33%126,752
Sep 25, 2024377.27380.52374.49375.71354.55-0.93%120,338
Sep 24, 2024379.99380.24374.09379.22357.870.88%168,271
Sep 23, 2024366.31379.56363.56375.90354.732.10%238,079
Sep 20, 2024369.92376.31367.12368.16347.430.18%632,989
Sep 19, 2024362.63372.15362.63367.51346.822.36%201,481
Sep 18, 2024360.76373.68358.70359.04338.82-0.43%158,928
Sep 17, 2024354.68364.09354.68360.58340.282.57%147,651
Sep 16, 2024349.64359.88349.40351.55331.750.58%191,480
Sep 13, 2024336.76350.69336.76349.52329.845.20%148,208
Sep 12, 2024337.32338.50330.73332.23313.52-1.05%99,338
Sep 11, 2024336.63337.45328.00335.76316.85-0.79%126,693
Sep 10, 2024342.86344.67335.08338.43319.37-2.25%164,163
Sep 9, 2024347.45349.40343.85346.21326.72-0.22%148,334
Sep 6, 2024342.80351.47342.39346.97327.430.88%157,195
Sep 5, 2024355.50355.81343.90343.95324.58-2.01%154,765
Sep 4, 2024343.87356.87343.87350.99331.231.65%153,640
Sep 3, 2024335.60351.96335.60345.29325.851.86%232,644
Aug 30, 2024343.23343.23336.37338.97319.88-0.55%168,702
Aug 29, 2024342.87343.15337.00340.84321.650.10%155,732
Aug 28, 2024344.25346.17338.53340.49321.32-1.06%160,296
Aug 27, 2024346.75347.64342.23344.13324.75-1.96%113,468
Aug 26, 2024357.84362.33348.23351.00331.24-2.00%116,112
Aug 23, 2024347.53358.37346.44358.15337.983.35%125,494
Aug 22, 2024345.00349.58343.11346.54327.030.15%102,851
Aug 21, 2024355.50355.50345.09346.02326.54-1.56%169,896
Aug 20, 2024350.07356.00348.60351.49331.700.71%165,375
Aug 19, 2024354.71354.71343.38349.02329.37-1.19%199,676
Aug 16, 2024347.37353.49345.71353.24333.351.25%282,550
Aug 15, 2024374.11379.56345.11348.89329.24-10.76%443,924
Aug 14, 2024398.23399.01382.29390.96368.95-1.63%149,295
Aug 13, 2024393.53399.05388.81397.45375.072.17%127,632
Aug 12, 2024394.76394.84382.51389.01367.110.02%140,986
Aug 9, 2024376.59389.63372.65388.92367.022.10%112,702
Aug 8, 2024379.68387.73376.86380.91359.46-0.64%125,287
Aug 7, 2024385.48390.51382.51383.38361.791.14%176,800
Aug 6, 2024362.05380.58358.51379.06357.725.46%157,628
Aug 5, 2024346.47361.75343.17359.45339.21-0.80%147,091
Aug 2, 2024373.00378.21362.20362.36341.96-6.11%142,018
Aug 1, 2024398.59401.84382.89385.95364.22-3.17%112,295