Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
381.88
+11.81 (3.19%)
Nov 4, 2024, 1:09 PM EST - Market open
Dillard's Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 372.63 | 376.95 | 370.07 | 370.07 | 370.07 | -0.39% | 128,569 |
Oct 31, 2024 | 377.61 | 378.90 | 370.01 | 371.52 | 371.52 | -1.47% | 115,508 |
Oct 30, 2024 | 376.06 | 386.59 | 376.06 | 377.07 | 377.07 | -0.20% | 90,592 |
Oct 29, 2024 | 380.13 | 382.69 | 377.10 | 377.82 | 377.82 | -1.23% | 80,109 |
Oct 28, 2024 | 380.00 | 388.30 | 380.00 | 382.53 | 382.53 | 0.89% | 77,806 |
Oct 25, 2024 | 385.99 | 387.06 | 375.25 | 379.14 | 379.14 | -0.86% | 84,285 |
Oct 24, 2024 | 378.24 | 388.30 | 377.50 | 382.42 | 382.42 | 1.55% | 107,358 |
Oct 23, 2024 | 383.36 | 388.49 | 375.98 | 376.59 | 376.59 | -1.63% | 113,877 |
Oct 22, 2024 | 391.00 | 392.77 | 382.66 | 382.82 | 382.82 | -2.69% | 122,408 |
Oct 21, 2024 | 391.26 | 398.91 | 388.37 | 393.40 | 393.40 | 0.46% | 165,775 |
Oct 18, 2024 | 391.13 | 394.00 | 388.22 | 391.61 | 391.61 | 1.10% | 101,500 |
Oct 17, 2024 | 385.91 | 389.74 | 383.21 | 387.36 | 387.36 | 0.43% | 144,042 |
Oct 16, 2024 | 377.15 | 387.99 | 377.15 | 385.70 | 385.70 | 2.44% | 116,852 |
Oct 15, 2024 | 358.22 | 380.88 | 358.22 | 376.53 | 376.53 | 5.44% | 153,030 |
Oct 14, 2024 | 363.95 | 363.95 | 356.26 | 357.11 | 357.11 | -2.04% | 122,034 |
Oct 11, 2024 | 357.39 | 365.72 | 357.39 | 364.53 | 364.53 | 1.23% | 127,803 |
Oct 10, 2024 | 361.68 | 364.61 | 358.88 | 360.10 | 360.10 | -0.23% | 106,358 |
Oct 9, 2024 | 366.62 | 371.14 | 359.75 | 360.93 | 360.93 | -1.28% | 153,247 |
Oct 8, 2024 | 369.76 | 369.76 | 362.52 | 365.62 | 365.62 | -1.19% | 109,659 |
Oct 7, 2024 | 366.78 | 372.39 | 363.14 | 370.02 | 370.02 | 0.88% | 135,886 |
Oct 4, 2024 | 369.28 | 375.92 | 366.78 | 366.78 | 366.78 | 1.07% | 130,868 |
Oct 3, 2024 | 361.63 | 368.36 | 360.19 | 362.88 | 362.88 | -0.61% | 168,198 |
Oct 2, 2024 | 380.33 | 380.85 | 365.07 | 365.12 | 365.12 | -3.72% | 184,032 |
Oct 1, 2024 | 379.62 | 381.14 | 370.86 | 379.24 | 379.24 | -1.16% | 121,952 |
Sep 30, 2024 | 395.45 | 397.93 | 383.69 | 383.69 | 383.69 | -2.70% | 178,309 |
Sep 27, 2024 | 395.39 | 397.83 | 390.26 | 394.33 | 394.07 | -0.36% | 133,291 |
Sep 26, 2024 | 380.59 | 395.99 | 380.59 | 395.75 | 395.49 | 5.33% | 126,752 |
Sep 25, 2024 | 377.27 | 380.52 | 374.49 | 375.71 | 375.47 | -0.93% | 120,338 |
Sep 24, 2024 | 379.99 | 380.24 | 374.09 | 379.22 | 378.97 | 0.88% | 168,271 |
Sep 23, 2024 | 366.31 | 379.56 | 363.56 | 375.90 | 375.66 | 2.10% | 238,079 |
Sep 20, 2024 | 369.92 | 376.31 | 367.12 | 368.16 | 367.92 | 0.18% | 632,989 |
Sep 19, 2024 | 362.63 | 372.15 | 362.63 | 367.51 | 367.27 | 2.36% | 201,481 |
Sep 18, 2024 | 360.76 | 373.68 | 358.70 | 359.04 | 358.81 | -0.43% | 158,928 |
Sep 17, 2024 | 354.68 | 364.09 | 354.68 | 360.58 | 360.35 | 2.57% | 147,651 |
Sep 16, 2024 | 349.64 | 359.88 | 349.40 | 351.55 | 351.32 | 0.58% | 191,480 |
Sep 13, 2024 | 336.76 | 350.69 | 336.76 | 349.52 | 349.29 | 5.20% | 148,208 |
Sep 12, 2024 | 337.32 | 338.50 | 330.73 | 332.23 | 332.01 | -1.05% | 99,338 |
Sep 11, 2024 | 336.63 | 337.45 | 328.00 | 335.76 | 335.54 | -0.79% | 126,693 |
Sep 10, 2024 | 342.86 | 344.67 | 335.08 | 338.43 | 338.21 | -2.25% | 164,163 |
Sep 9, 2024 | 347.45 | 349.40 | 343.85 | 346.21 | 345.99 | -0.22% | 148,334 |
Sep 6, 2024 | 342.80 | 351.47 | 342.39 | 346.97 | 346.74 | 0.88% | 157,195 |
Sep 5, 2024 | 355.50 | 355.81 | 343.90 | 343.95 | 343.73 | -2.01% | 154,765 |
Sep 4, 2024 | 343.87 | 356.87 | 343.87 | 350.99 | 350.76 | 1.65% | 153,640 |
Sep 3, 2024 | 335.60 | 351.96 | 335.60 | 345.29 | 345.07 | 1.86% | 232,644 |
Aug 30, 2024 | 343.23 | 343.23 | 336.37 | 338.97 | 338.75 | -0.55% | 168,702 |
Aug 29, 2024 | 342.87 | 343.15 | 337.00 | 340.84 | 340.62 | 0.10% | 155,732 |
Aug 28, 2024 | 344.25 | 346.17 | 338.53 | 340.49 | 340.27 | -1.06% | 160,296 |
Aug 27, 2024 | 346.75 | 347.64 | 342.23 | 344.13 | 343.91 | -1.96% | 113,468 |
Aug 26, 2024 | 357.84 | 362.33 | 348.23 | 351.00 | 350.77 | -2.00% | 116,112 |
Aug 23, 2024 | 347.53 | 358.37 | 346.44 | 358.15 | 357.92 | 3.35% | 125,494 |
Aug 22, 2024 | 345.00 | 349.58 | 343.11 | 346.54 | 346.31 | 0.15% | 102,851 |
Aug 21, 2024 | 355.50 | 355.50 | 345.09 | 346.02 | 345.80 | -1.56% | 169,896 |
Aug 20, 2024 | 350.07 | 356.00 | 348.60 | 351.49 | 351.26 | 0.71% | 165,375 |
Aug 19, 2024 | 354.71 | 354.71 | 343.38 | 349.02 | 348.79 | -1.19% | 199,676 |
Aug 16, 2024 | 347.37 | 353.49 | 345.71 | 353.24 | 353.01 | 1.25% | 282,550 |
Aug 15, 2024 | 374.11 | 379.56 | 345.11 | 348.89 | 348.66 | -10.76% | 443,924 |
Aug 14, 2024 | 398.23 | 399.01 | 382.29 | 390.96 | 390.71 | -1.63% | 149,295 |
Aug 13, 2024 | 393.53 | 399.05 | 388.81 | 397.45 | 397.19 | 2.17% | 127,632 |
Aug 12, 2024 | 394.76 | 394.84 | 382.51 | 389.01 | 388.76 | 0.02% | 140,986 |
Aug 9, 2024 | 376.59 | 389.63 | 372.65 | 388.92 | 388.67 | 2.10% | 112,702 |
Aug 8, 2024 | 379.68 | 387.73 | 376.86 | 380.91 | 380.66 | -0.64% | 125,287 |
Aug 7, 2024 | 385.48 | 390.51 | 382.51 | 383.38 | 383.13 | 1.14% | 176,800 |
Aug 6, 2024 | 362.05 | 380.58 | 358.51 | 379.06 | 378.81 | 5.46% | 157,628 |
Aug 5, 2024 | 346.47 | 361.75 | 343.17 | 359.45 | 359.22 | -0.80% | 147,091 |
Aug 2, 2024 | 373.00 | 378.21 | 362.20 | 362.36 | 362.12 | -6.11% | 142,018 |
Aug 1, 2024 | 398.59 | 401.84 | 382.89 | 385.95 | 385.70 | -3.17% | 112,295 |
Jul 31, 2024 | 399.35 | 406.47 | 393.90 | 398.59 | 398.33 | 0.87% | 91,360 |
Jul 30, 2024 | 390.36 | 395.56 | 384.76 | 395.15 | 394.89 | 1.57% | 122,869 |
Jul 29, 2024 | 407.12 | 407.12 | 385.00 | 389.06 | 388.81 | -4.51% | 142,609 |
Jul 26, 2024 | 412.46 | 413.86 | 401.32 | 407.45 | 407.19 | -0.54% | 102,391 |
Jul 25, 2024 | 402.59 | 411.30 | 399.22 | 409.68 | 409.41 | 1.09% | 129,145 |
Jul 24, 2024 | 408.04 | 412.31 | 404.90 | 405.28 | 405.02 | -1.65% | 128,256 |
Jul 23, 2024 | 402.51 | 414.52 | 402.00 | 412.06 | 411.79 | 3.00% | 107,671 |
Jul 22, 2024 | 396.10 | 400.88 | 393.20 | 400.06 | 399.80 | 1.35% | 115,402 |
Jul 19, 2024 | 400.10 | 405.55 | 391.57 | 394.72 | 394.46 | -1.45% | 119,151 |
Jul 18, 2024 | 412.10 | 418.43 | 398.00 | 400.53 | 400.27 | -2.97% | 130,096 |
Jul 17, 2024 | 424.04 | 424.69 | 412.58 | 412.79 | 412.52 | -2.93% | 140,736 |
Jul 16, 2024 | 427.60 | 440.61 | 422.00 | 425.24 | 424.96 | 0.35% | 140,605 |
Jul 15, 2024 | 461.60 | 462.92 | 423.71 | 423.75 | 423.47 | -9.57% | 163,831 |
Jul 12, 2024 | 470.42 | 472.42 | 466.88 | 468.58 | 468.28 | 0.16% | 113,282 |
Jul 11, 2024 | 450.00 | 471.18 | 449.97 | 467.83 | 467.53 | 5.09% | 121,464 |
Jul 10, 2024 | 438.61 | 446.85 | 436.97 | 445.15 | 444.86 | 2.33% | 81,155 |
Jul 9, 2024 | 432.36 | 437.46 | 431.00 | 435.00 | 434.72 | 0.61% | 102,887 |
Jul 8, 2024 | 431.95 | 440.10 | 429.38 | 432.36 | 432.08 | 0.43% | 88,496 |
Jul 5, 2024 | 429.88 | 434.79 | 426.24 | 430.52 | 430.24 | -0.14% | 97,422 |
Jul 3, 2024 | 428.33 | 434.28 | 425.97 | 431.13 | 430.85 | 1.29% | 128,899 |
Jul 2, 2024 | 428.59 | 433.84 | 424.22 | 425.63 | 425.35 | -0.51% | 105,831 |
Jul 1, 2024 | 441.88 | 442.99 | 422.79 | 427.82 | 427.54 | -2.85% | 138,530 |
Jun 28, 2024 | 434.00 | 442.99 | 434.00 | 440.39 | 440.10 | 1.98% | 506,821 |
Jun 27, 2024 | 425.86 | 434.63 | 422.35 | 431.82 | 431.29 | 0.59% | 103,996 |
Jun 26, 2024 | 432.07 | 443.94 | 429.27 | 429.27 | 428.75 | -1.01% | 115,169 |
Jun 25, 2024 | 435.98 | 436.63 | 427.80 | 433.65 | 433.12 | -0.37% | 65,817 |
Jun 24, 2024 | 425.82 | 438.82 | 425.00 | 435.27 | 434.74 | 3.13% | 110,924 |
Jun 21, 2024 | 427.31 | 432.54 | 420.31 | 422.05 | 421.54 | -1.31% | 114,467 |
Jun 20, 2024 | 423.23 | 433.11 | 423.23 | 427.66 | 427.14 | 0.42% | 52,669 |
Jun 18, 2024 | 424.26 | 426.11 | 418.77 | 425.87 | 425.35 | 0.05% | 61,071 |
Jun 17, 2024 | 417.34 | 425.64 | 414.37 | 425.64 | 425.12 | 2.53% | 82,970 |
Jun 14, 2024 | 415.00 | 417.53 | 412.00 | 415.14 | 414.63 | -0.69% | 72,783 |
Jun 13, 2024 | 420.97 | 424.25 | 416.40 | 418.03 | 417.52 | -1.64% | 66,201 |
Jun 12, 2024 | 427.77 | 438.76 | 424.73 | 425.00 | 424.48 | 1.56% | 69,137 |