Skip to main content
logo
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
609.22
-2.94 (-0.48%)
Oct 8, 2025, 4:00 PM EDT - Market closed

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025616.96623.94598.47609.22609.22-0.48%111,455
Oct 7, 2025616.00617.95608.49612.16612.16-0.40%126,673
Oct 6, 2025618.36620.44605.59614.63614.63-0.26%111,758
Oct 3, 2025624.89636.00614.65616.25616.25-1.22%104,637
Oct 2, 2025618.87637.73609.31623.85623.85-0.80%86,208
Oct 1, 2025618.78634.14613.95628.90628.902.35%92,319
Sep 30, 2025619.16626.24604.13614.48614.48-0.91%84,299
Sep 29, 2025621.66629.27615.98620.13619.83-0.58%123,510
Sep 26, 2025615.46628.00611.86623.76623.462.12%101,346
Sep 25, 2025601.00611.99597.45610.79610.490.02%97,075
Sep 24, 2025607.57611.98600.61610.67610.370.28%149,689
Sep 23, 2025577.59611.19577.59608.94608.646.23%147,491
Sep 22, 2025600.63600.63571.81573.23572.95-4.29%157,511
Sep 19, 2025608.99610.00598.20598.95598.66-0.52%168,872
Sep 18, 2025595.39607.12592.65602.07601.781.03%74,685
Sep 17, 2025598.20606.96591.88595.92595.630.53%81,636
Sep 16, 2025586.75596.49576.87592.79592.501.01%102,572
Sep 15, 2025573.52589.35568.00586.88586.592.12%104,565
Sep 12, 2025581.77581.82572.16574.67574.39-1.93%112,512
Sep 11, 2025574.29586.10569.46585.96585.672.98%99,349
Sep 10, 2025562.99576.40562.99569.03568.750.14%155,154
Sep 9, 2025577.93578.35563.00568.23567.95-1.77%110,561
Sep 8, 2025579.99580.68566.94578.49578.210.27%155,570
Sep 5, 2025571.84579.55565.46576.96576.680.99%172,878
Sep 4, 2025560.00572.42550.23571.30571.022.06%167,186
Sep 3, 2025551.05565.83545.73559.75559.481.19%142,321
Sep 2, 2025529.00553.19519.06553.19552.923.81%103,494
Aug 29, 2025546.55552.08527.96532.88532.62-2.60%114,599
Aug 28, 2025548.67553.18544.05547.12546.85-0.26%162,134
Aug 27, 2025529.50549.55529.50548.55548.284.42%189,193
Aug 26, 2025530.03539.49523.04525.32525.06-1.80%290,077
Aug 25, 2025534.86541.28530.50534.94534.680.23%92,668
Aug 22, 2025510.21535.01509.78533.72533.465.31%105,213
Aug 21, 2025495.77506.80495.00506.80506.551.90%92,008
Aug 20, 2025510.15514.75496.08497.36497.12-4.21%101,333
Aug 19, 2025524.24526.11513.70519.24518.99-0.83%239,507
Aug 18, 2025518.97528.00511.35523.58523.331.53%131,339
Aug 15, 2025492.28517.89492.28515.68515.433.40%172,781
Aug 14, 2025500.00533.23487.74498.73498.490.16%270,993
Aug 13, 2025476.98499.39469.98497.93497.694.08%155,195
Aug 12, 2025471.86485.00467.82478.43478.202.36%143,391
Aug 11, 2025472.66475.19456.69467.41467.18-0.77%114,671
Aug 8, 2025473.71473.71459.89471.06470.830.75%91,796
Aug 7, 2025471.89476.84462.97467.56467.33-0.40%119,227
Aug 6, 2025464.01470.99451.80469.46469.231.34%104,604
Aug 5, 2025468.65474.12454.05463.23463.00-1.10%111,665
Aug 4, 2025471.47478.33468.38468.40468.17-0.03%106,122
Aug 1, 2025465.57469.72449.64468.55468.320.35%114,570
Jul 31, 2025468.54477.84461.04466.93466.70-1.58%104,363
Jul 30, 2025487.46487.46471.53474.41474.18-1.87%105,460