Skip to main content
logo
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
636.94
+30.60 (5.05%)
At close: Jan 2, 2026, 4:00 PM EST
636.94
0.00 (0.00%)
After-hours: Jan 2, 2026, 4:10 PM EST

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 2026606.34630.47602.36633.72-4.52%70,619
Dec 31, 2025609.30615.00603.32606.34606.34-1.02%105,939
Dec 30, 2025629.32635.32610.58612.59612.29-3.08%237,442
Dec 29, 2025629.79645.00628.00632.07631.760.32%181,493
Dec 26, 2025628.61635.19625.29630.08629.77-0.16%76,277
Dec 24, 2025628.25632.47617.53631.08630.770.92%106,089
Dec 23, 2025617.91634.01612.44625.32625.012.06%237,537
Dec 22, 2025660.17663.58602.75612.69612.39-7.68%189,880
Dec 19, 2025653.31664.61645.09663.63663.311.70%218,561
Dec 18, 2025653.56665.69650.96652.55652.230.73%122,927
Dec 17, 2025652.15658.32644.00647.81647.49-0.70%143,682
Dec 16, 2025678.48682.87629.22652.36652.04-3.91%191,117
Dec 15, 2025687.09698.36677.82678.88678.55-0.44%117,892
Dec 12, 2025701.78703.51680.35681.86681.53-6.37%73,721
Dec 11, 2025728.12741.98722.11728.23697.89-0.34%111,947
Dec 10, 2025710.10738.00707.90730.73700.282.61%199,920
Dec 9, 2025685.54713.47685.54712.13682.463.62%107,372
Dec 8, 2025699.93702.49680.93687.26658.63-1.56%175,124
Dec 5, 2025687.52722.00684.79698.18669.092.51%124,186
Dec 4, 2025678.69692.57675.01681.06652.68-0.57%116,972
Dec 3, 2025674.92699.41674.92684.96656.420.82%95,579
Dec 2, 2025681.13682.05657.12679.36651.05-0.41%120,361
Dec 1, 2025660.63687.49660.20682.18653.761.81%173,695
Nov 28, 2025669.80678.71660.23670.06642.14-0.20%80,575
Nov 26, 2025666.13679.39658.90671.39643.420.72%115,552
Nov 25, 2025630.00679.80630.00666.61638.848.50%176,021
Nov 24, 2025608.62621.27602.99614.39588.790.46%157,962
Nov 21, 2025599.54617.42595.20611.56586.082.51%160,370
Nov 20, 2025613.39622.65594.54596.56571.70-1.46%100,834
Nov 19, 2025596.83608.88593.02605.41580.191.06%103,119
Nov 18, 2025585.40608.23581.50599.05574.090.57%121,835
Nov 17, 2025629.98629.98587.88595.66570.84-6.18%118,252
Nov 14, 2025656.50666.06632.08634.89608.44-4.39%188,282
Nov 13, 2025657.19737.73657.19664.06636.399.59%327,803
Nov 12, 2025611.41623.10605.11605.96580.71-0.52%106,689
Nov 11, 2025613.80625.00609.10609.11583.73-0.18%119,601
Nov 10, 2025612.77616.49603.09610.21584.790.63%91,271
Nov 7, 2025594.87607.89593.25606.36581.100.90%86,299
Nov 6, 2025608.75622.00593.42600.94575.90-2.24%145,443
Nov 5, 2025596.97624.00586.77614.69589.083.30%127,301
Nov 4, 2025596.39600.64593.33595.08570.29-1.17%50,009
Nov 3, 2025593.94609.53587.80602.15577.060.34%160,592
Oct 31, 2025599.15604.23588.33600.08575.080.55%144,648
Oct 30, 2025609.97609.97592.85596.78571.91-2.31%104,530
Oct 29, 2025606.13620.85603.99610.91585.460.36%140,541
Oct 28, 2025609.49618.34605.50608.69583.33-1.19%165,097
Oct 27, 2025602.74625.00602.74616.05590.381.62%63,808
Oct 24, 2025610.48611.75600.31606.24580.980.70%55,194
Oct 23, 2025607.42616.96597.85602.03576.95-0.58%53,122
Oct 22, 2025591.58611.98591.58605.56580.331.85%94,415