Skip to main content
logo
Dillard's, Inc. (DDS)
TXSE: DDS · Real-Time Price · USD
719.61
+32.91 (4.79%)
At close: Oct 22, 2026, 4:00 PM EDT
720.00
+0.39 (0.05%)
Pre-market: Oct 23, 2026, 6:44 AM EDT

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026681.15727.12680.00719.61719.614.79%133,641
Oct 21, 2026678.75690.00672.00686.70686.701.94%90,437
Oct 20, 2026672.14677.50663.87673.64673.641.05%58,133
Oct 19, 2026670.24670.65660.13666.67666.670.51%92,843
Oct 16, 2026674.36680.09649.31663.26663.26-1.04%78,471
Oct 15, 2026656.41674.28653.00670.22670.222.27%73,477
Oct 14, 2026632.38655.34629.74655.34655.342.07%71,719
Oct 13, 2026643.51646.81629.98642.02642.02-0.04%87,772
Oct 12, 2026648.70648.70618.64642.29642.290.01%129,097
Oct 9, 2026645.30656.00615.67642.24642.24-1.01%176,971
Oct 8, 2026646.20657.29630.33648.82648.82-0.09%157,865
Oct 7, 2026644.81664.51644.81649.38649.38-0.90%190,038
Oct 6, 2026681.94691.34620.71655.25655.25-5.77%204,531
Oct 5, 2026657.50695.35652.40695.35695.356.30%90,626
Oct 2, 2026643.01656.99638.44654.11654.111.20%188,258
Oct 1, 2026668.60675.52642.62646.35646.35-3.53%403,949
Sep 30, 2026684.38702.30669.97669.99669.99-1.07%256,829
Sep 29, 2026678.68684.62672.45677.52677.22-0.65%339,488
Sep 28, 2026662.16688.05662.16681.94681.642.69%194,282
Sep 25, 2026655.86666.04648.22664.07663.781.88%112,274
Sep 24, 2026647.73660.39645.56651.79651.500.95%98,707
Sep 23, 2026658.74658.74643.43645.66645.37-0.69%295,458
Sep 22, 2026639.71659.15639.71650.17649.881.73%112,305
Sep 21, 2026639.69659.58632.12639.11638.830.45%149,055
Sep 18, 2026631.73647.51620.38636.26635.980.32%187,812
Sep 17, 2026659.20659.20633.76634.26633.98-2.04%319,913
Sep 16, 2026650.56663.22644.06647.49647.200.65%255,894
Sep 15, 2026654.11656.16639.17643.33643.05-1.39%117,977
Sep 14, 2026644.38665.25644.38652.39652.100.28%115,742
Sep 11, 2026628.84653.31627.00650.57650.284.20%88,162
Sep 10, 2026620.16625.67610.02624.33624.050.11%266,363
Sep 9, 2026642.95650.00623.05623.66623.38-3.32%160,095
Sep 8, 2026655.76661.99641.37645.10644.81-1.76%159,025
Sep 4, 2026647.95661.81647.95656.69656.400.71%93,106
Sep 3, 2026641.75657.25633.17652.07651.782.42%122,177
Sep 2, 2026628.49638.94620.81636.66636.381.64%282,903
Sep 1, 2026626.00637.68620.41626.36626.080.06%340,088
Aug 31, 2026616.81641.92614.51625.97625.690.92%243,212
Aug 28, 2026635.68642.37617.28620.29620.02-1.65%138,625
Aug 27, 2026624.40639.69617.76630.71630.43-0.21%143,270
Aug 26, 2026627.16646.16627.16632.05631.77-0.82%119,539
Aug 25, 2026636.20647.44625.01637.30637.02-0.83%144,758
Aug 24, 2026629.00651.96629.00642.63642.353.38%177,964
Aug 21, 2026604.25622.97603.27621.63621.353.96%121,374
Aug 20, 2026606.58611.92595.06597.94597.68-2.91%93,899
Aug 19, 2026580.97616.59580.97615.87615.605.35%174,528
Aug 18, 2026573.73589.95573.73584.60584.340.85%147,659
Aug 17, 2026556.84588.16556.84579.68579.423.35%188,415
Aug 14, 2026608.22612.15558.00560.88560.63-8.62%158,023
Aug 13, 2026605.00614.73567.25613.81613.54-3.49%170,488