Dillard's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	637.78	648.90	631.24	643.63	643.63	1.44%	217,482
Feb 10, 2026	637.42	645.04	628.00	634.51	634.51	-2.10%	186,241
Feb 9, 2026	674.76	674.76	641.42	648.12	648.12	-2.76%	176,297
Feb 6, 2026	641.83	668.89	640.62	666.51	666.51	4.88%	135,485
Feb 5, 2026	652.62	653.35	628.00	635.51	635.51	-2.68%	176,128
Feb 4, 2026	650.61	660.00	639.90	653.04	653.04	1.80%	153,646
Feb 3, 2026	622.88	653.75	600.86	641.50	641.50	1.37%	145,562
Feb 2, 2026	611.85	638.85	607.19	632.81	632.81	4.16%	125,243
Jan 30, 2026	603.90	615.59	599.50	607.56	607.56	-0.16%	131,794
Jan 29, 2026	604.50	612.48	601.40	608.54	608.54	0.80%	110,492
Jan 28, 2026	613.84	626.77	603.18	603.73	603.73	-1.28%	127,983
Jan 27, 2026	624.69	627.26	609.32	611.56	611.56	-1.61%	165,660
Jan 26, 2026	621.06	626.82	612.33	621.56	621.56	-1.02%	114,026
Jan 23, 2026	639.32	640.09	615.15	627.94	627.94	-2.48%	129,701
Jan 22, 2026	674.04	684.36	639.63	643.89	643.89	-3.39%	155,648
Jan 21, 2026	685.29	685.44	658.37	666.48	666.48	-1.99%	151,463
Jan 20, 2026	654.78	680.02	650.59	680.02	680.02	2.29%	123,743
Jan 16, 2026	667.58	672.51	648.56	664.80	664.80	-0.07%	94,030
Jan 15, 2026	654.00	673.64	646.00	665.24	665.24	2.55%	98,194
Jan 14, 2026	699.12	701.43	642.61	648.72	648.72	-7.36%	144,182
Jan 13, 2026	685.02	703.80	680.21	700.23	700.23	3.07%	201,744
Jan 12, 2026	675.09	680.99	654.77	679.39	679.39	-0.25%	162,596
Jan 9, 2026	690.78	691.57	670.00	681.10	681.10	-1.36%	112,451
Jan 8, 2026	647.04	690.48	644.28	690.48	690.48	6.04%	149,531
Jan 7, 2026	654.99	665.07	648.17	651.18	651.18	-0.24%	163,609
Jan 6, 2026	638.85	669.69	638.85	652.75	652.75	1.01%	181,224
Jan 5, 2026	637.57	653.00	630.74	646.20	646.20	1.45%	164,908
Jan 2, 2026	606.34	637.35	602.36	636.94	636.94	5.05%	116,488
Dec 31, 2025	609.30	615.00	603.32	606.34	606.34	-1.02%	105,939
Dec 30, 2025	629.32	635.32	610.58	612.59	612.29	-3.08%	237,442
Dec 29, 2025	629.79	645.00	628.00	632.07	631.76	0.32%	181,493
Dec 26, 2025	628.61	635.19	625.29	630.08	629.77	-0.16%	76,277
Dec 24, 2025	628.25	632.47	617.53	631.08	630.77	0.92%	106,089
Dec 23, 2025	617.91	634.01	612.44	625.32	625.01	2.06%	237,537
Dec 22, 2025	660.17	663.58	602.75	612.69	612.39	-7.68%	189,880
Dec 19, 2025	653.31	664.61	645.09	663.63	663.31	1.70%	218,561
Dec 18, 2025	653.56	665.69	650.96	652.55	652.23	0.73%	122,927
Dec 17, 2025	652.15	658.32	644.00	647.81	647.49	-0.70%	143,682
Dec 16, 2025	678.48	682.87	629.22	652.36	652.04	-3.91%	191,117
Dec 15, 2025	687.09	698.36	677.82	678.88	678.55	-0.44%	117,892
Dec 12, 2025	701.78	703.51	680.35	681.86	681.53	-6.37%	73,721
Dec 11, 2025	728.12	741.98	722.11	728.23	697.89	-0.34%	111,947
Dec 10, 2025	710.10	738.00	707.90	730.73	700.28	2.61%	199,920
Dec 9, 2025	685.54	713.47	685.54	712.13	682.46	3.62%	107,372
Dec 8, 2025	699.93	702.49	680.93	687.26	658.63	-1.56%	175,124
Dec 5, 2025	687.52	722.00	684.79	698.18	669.09	2.51%	124,186
Dec 4, 2025	678.69	692.57	675.01	681.06	652.68	-0.57%	116,972
Dec 3, 2025	674.92	699.41	674.92	684.96	656.42	0.82%	95,579
Dec 2, 2025	681.13	682.05	657.12	679.36	651.05	-0.41%	120,361
Dec 1, 2025	660.63	687.49	660.20	682.18	653.76	1.81%	173,695