Dillard's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	572.99	574.37	553.26	567.28	567.28	-0.01%	123,371
Mar 24, 2026	566.70	580.27	550.96	567.32	567.32	-0.29%	142,291
Mar 23, 2026	593.66	601.50	565.50	568.96	568.96	-3.73%	166,528
Mar 20, 2026	598.95	602.93	586.27	591.00	591.00	-1.85%	163,746
Mar 19, 2026	582.70	604.56	573.59	602.14	602.14	3.11%	100,814
Mar 18, 2026	586.35	602.91	577.50	583.96	583.96	0.56%	150,290
Mar 17, 2026	586.43	596.73	574.51	580.69	580.69	-0.78%	75,336
Mar 16, 2026	589.27	595.00	582.25	585.27	585.27	0.45%	76,466
Mar 13, 2026	579.79	583.67	571.87	582.66	582.66	1.55%	63,743
Mar 12, 2026	595.00	595.00	573.35	573.77	573.77	-4.78%	144,688
Mar 11, 2026	597.20	608.00	592.83	602.59	602.59	0.74%	134,859
Mar 10, 2026	581.95	610.95	581.95	598.17	598.17	1.49%	129,743
Mar 9, 2026	573.98	592.62	562.54	589.37	589.37	-0.02%	113,885
Mar 6, 2026	611.52	617.77	577.93	589.50	589.50	-5.01%	151,236
Mar 5, 2026	630.79	638.80	600.90	620.57	620.57	-1.64%	166,340
Mar 4, 2026	618.00	632.30	613.64	630.94	630.94	3.13%	168,369
Mar 3, 2026	589.95	615.37	584.54	611.80	611.80	0.72%	136,689
Mar 2, 2026	593.75	609.97	582.85	607.44	607.44	0.77%	143,157
Feb 27, 2026	606.45	614.07	592.59	602.79	602.79	-1.62%	159,697
Feb 26, 2026	599.08	619.92	598.92	612.73	612.73	2.08%	126,813
Feb 25, 2026	583.96	612.97	575.73	600.25	600.25	0.73%	223,967
Feb 24, 2026	608.57	620.00	575.10	595.88	595.88	-7.78%	302,198
Feb 23, 2026	668.16	670.00	622.86	646.18	646.18	-3.56%	158,014
Feb 20, 2026	660.21	681.23	647.23	670.00	670.00	1.01%	132,551
Feb 19, 2026	660.09	665.16	645.09	663.29	663.29	-0.66%	91,386
Feb 18, 2026	652.92	674.38	652.92	667.67	667.67	1.06%	161,531
Feb 17, 2026	644.60	661.80	640.50	660.68	660.68	2.48%	142,480
Feb 13, 2026	653.23	653.23	625.93	644.71	644.71	-0.71%	111,813
Feb 12, 2026	645.80	671.25	638.96	649.31	649.31	0.88%	145,970
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%	186,264
Feb 9, 2026	674.76	674.76	641.42	648.12	648.12	-2.76%	176,312
Feb 6, 2026	641.83	668.89	640.62	666.51	666.51	4.88%	135,613
Feb 5, 2026	652.62	653.35	628.00	635.51	635.51	-2.68%	176,178
Feb 4, 2026	650.61	660.00	639.90	653.04	653.04	1.80%	153,648
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%	125,254
Jan 30, 2026	603.90	615.59	599.50	607.56	607.56	-0.16%	131,809
Jan 29, 2026	604.50	612.48	601.40	608.54	608.54	0.80%	110,495
Jan 28, 2026	613.84	626.77	603.18	603.73	603.73	-1.28%	128,476
Jan 27, 2026	624.69	627.26	609.32	611.56	611.56	-1.61%	165,671
Jan 26, 2026	621.06	626.82	612.33	621.56	621.56	-1.02%	114,033
Jan 23, 2026	639.32	640.09	615.15	627.94	627.94	-2.48%	129,810
Jan 22, 2026	674.04	684.36	639.63	643.89	643.89	-3.39%	155,686
Jan 21, 2026	685.29	685.44	658.37	666.48	666.48	-1.99%	151,689
Jan 20, 2026	654.78	680.02	650.59	680.02	680.02	2.29%	123,772
Jan 16, 2026	667.58	672.51	648.56	664.80	664.80	-0.07%	94,726
Jan 15, 2026	654.00	673.64	646.00	665.24	665.24	2.55%	98,235
Jan 14, 2026	699.12	701.43	642.61	648.72	648.72	-7.36%	144,434
Jan 13, 2026	685.02	703.80	680.21	700.23	700.23	3.07%	203,180