Skip to main content
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
323.39
+1.84 (0.57%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025337.05338.29321.44322.44322.440.28%93,833
Apr 22, 2025317.26324.63317.26321.55321.552.10%97,062
Apr 21, 2025318.12320.28310.92314.94314.94-2.13%115,374
Apr 17, 2025316.00325.32315.00321.78321.782.46%118,835
Apr 16, 2025312.90317.75305.32314.06314.06-0.66%127,670
Apr 15, 2025319.48322.88313.77316.14316.14-0.68%118,850
Apr 14, 2025321.30324.00312.20318.32318.322.35%168,680
Apr 11, 2025316.80317.44303.57311.02311.02-1.82%181,851
Apr 10, 2025314.93316.80306.27316.80316.80-3.43%163,857
Apr 9, 2025293.66334.50282.24328.05328.0511.29%237,954
Apr 8, 2025314.41328.34294.34294.77294.77-3.82%435,046
Apr 7, 2025303.19319.80294.24306.48306.48-3.39%281,885
Apr 4, 2025306.33322.85287.43317.25317.25-1.06%226,249
Apr 3, 2025338.45349.29317.72320.66320.66-11.92%188,116
Apr 2, 2025357.03365.63354.26364.04364.040.71%105,688
Apr 1, 2025362.03366.66355.06361.48361.480.94%160,984
Mar 31, 2025356.78362.03346.74358.13358.13-0.20%138,855
Mar 28, 2025365.04369.56351.70358.83358.58-2.43%115,653
Mar 27, 2025364.63372.50363.72367.76367.500.37%121,271
Mar 26, 2025369.05370.09363.43366.41366.15-0.29%116,633
Mar 25, 2025375.11376.67360.29367.49367.23-1.79%146,298
Mar 24, 2025360.39375.30355.83374.18373.925.92%170,471
Mar 21, 2025356.55361.18353.21353.25353.00-1.77%752,438
Mar 20, 2025365.45367.65359.02359.62359.37-3.13%159,219
Mar 19, 2025359.15373.95359.15371.23370.972.31%163,464
Mar 18, 2025362.00366.51355.00362.86362.610.63%125,152
Mar 17, 2025361.73371.99353.17360.58360.330.95%166,874
Mar 14, 2025367.09367.09353.61357.20356.95-1.52%144,203
Mar 13, 2025365.00368.73355.96362.71362.46-0.19%129,763
Mar 12, 2025369.88372.80360.93363.39363.14-0.71%129,668
Mar 11, 2025370.01381.51363.44366.00365.75-2.75%153,848
Mar 10, 2025369.82384.98365.00376.35376.091.35%203,210
Mar 7, 2025357.96377.24355.56371.32371.063.01%173,063
Mar 6, 2025356.98369.05356.22360.48360.23-0.35%228,590
Mar 5, 2025368.56369.84347.99361.74361.49-1.55%199,806
Mar 4, 2025356.37379.35354.71367.45367.190.16%240,815
Mar 3, 2025391.30400.47366.26366.87366.61-5.71%229,192
Feb 28, 2025402.00406.53384.00389.09388.82-2.44%369,591
Feb 27, 2025439.34439.34397.81398.81398.53-8.66%244,098
Feb 26, 2025454.00470.32435.62436.61436.31-4.16%225,696
Feb 25, 2025464.40476.00453.94455.54455.22-5.13%172,998
Feb 24, 2025478.79483.31468.97480.15479.82-0.49%103,815
Feb 21, 2025510.00510.00481.61482.50482.16-4.17%131,617
Feb 20, 2025508.67508.67495.00503.47503.12-1.04%91,793
Feb 19, 2025501.11509.41494.00508.77508.421.06%145,173
Feb 18, 2025493.48509.36493.48503.42503.072.08%117,012
Feb 14, 2025503.14503.14484.13493.15492.81-1.08%100,771
Feb 13, 2025494.02499.06486.92498.51498.160.75%86,929
Feb 12, 2025494.46494.78483.29494.78494.44-1.22%122,359
Feb 11, 2025487.83501.41481.67500.89500.542.30%134,897