Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
394.68
-4.94 (-1.24%)
At close: Jun 5, 2025, 4:00 PM
393.90
-0.78 (-0.20%)
After-hours: Jun 5, 2025, 7:00 PM EDT
Dillard's Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 398.23 | 402.68 | 392.01 | 394.68 | 394.68 | -1.24% | 106,849 |
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 |
Apr 14, 2025 | 321.30 | 324.00 | 312.20 | 318.32 | 318.32 | 2.35% | 168,680 |
Apr 11, 2025 | 316.80 | 317.44 | 303.57 | 311.02 | 311.02 | -1.82% | 181,851 |
Apr 10, 2025 | 314.93 | 316.80 | 306.27 | 316.80 | 316.80 | -3.43% | 163,857 |
Apr 9, 2025 | 293.66 | 334.50 | 282.24 | 328.05 | 328.05 | 11.29% | 237,954 |
Apr 8, 2025 | 314.41 | 328.34 | 294.34 | 294.77 | 294.77 | -3.82% | 435,046 |
Apr 7, 2025 | 303.19 | 319.80 | 294.24 | 306.48 | 306.48 | -3.39% | 281,885 |
Apr 4, 2025 | 306.33 | 322.85 | 287.43 | 317.25 | 317.25 | -1.06% | 226,249 |
Apr 3, 2025 | 338.45 | 349.29 | 317.72 | 320.66 | 320.66 | -11.92% | 188,116 |
Apr 2, 2025 | 357.03 | 365.63 | 354.26 | 364.04 | 364.04 | 0.71% | 105,688 |
Apr 1, 2025 | 362.03 | 366.66 | 355.06 | 361.48 | 361.48 | 0.94% | 160,984 |
Mar 31, 2025 | 356.78 | 362.03 | 346.74 | 358.13 | 358.13 | -0.20% | 138,855 |
Mar 28, 2025 | 365.04 | 369.56 | 351.70 | 358.83 | 358.58 | -2.43% | 115,653 |
Mar 27, 2025 | 364.63 | 372.50 | 363.72 | 367.76 | 367.50 | 0.37% | 121,271 |
Mar 26, 2025 | 369.05 | 370.09 | 363.43 | 366.41 | 366.15 | -0.29% | 116,633 |