Dillard's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	669.80	678.71	660.23	670.06	642.14	-0.20%	80,575
Nov 26, 2025	666.13	679.39	658.90	671.39	643.42	0.72%	115,552
Nov 25, 2025	630.00	679.80	630.00	666.61	638.84	8.50%	176,021
Nov 24, 2025	608.62	621.27	602.99	614.39	588.79	0.46%	157,962
Nov 21, 2025	599.54	617.42	595.20	611.56	586.08	2.51%	160,370
Nov 20, 2025	613.39	622.65	594.54	596.56	571.70	-1.46%	100,834
Nov 19, 2025	596.83	608.88	593.02	605.41	580.19	1.06%	103,119
Nov 18, 2025	585.40	608.23	581.50	599.05	574.09	0.57%	121,835
Nov 17, 2025	629.98	629.98	587.88	595.66	570.84	-6.18%	118,252
Nov 14, 2025	656.50	666.06	632.08	634.89	608.44	-4.39%	188,282
Nov 13, 2025	657.19	737.73	657.19	664.06	636.39	9.59%	327,803
Nov 12, 2025	611.41	623.10	605.11	605.96	580.71	-0.52%	106,689
Nov 11, 2025	613.80	625.00	609.10	609.11	583.73	-0.18%	119,601
Nov 10, 2025	612.77	616.49	603.09	610.21	584.79	0.63%	91,271