Skip to main content
logo
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
606.49
+2.40 (0.40%)
At close: Apr 15, 2026, 4:00 PM EDT
605.46
-1.03 (-0.17%)
After-hours: Apr 15, 2026, 5:35 PM EDT

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2026604.35608.29596.99606.49606.490.40%77,172
Apr 14, 2026599.95614.30595.27604.09604.091.75%96,835
Apr 13, 2026596.53596.53581.00593.69593.69-0.34%66,260
Apr 10, 2026612.50612.50591.78595.71595.71-1.81%66,924
Apr 9, 2026592.30614.22592.30606.71606.711.67%80,964
Apr 8, 2026588.49600.03587.30596.74596.743.79%98,001
Apr 7, 2026569.77578.00560.79574.95574.950.58%81,083
Apr 6, 2026578.99581.00560.97571.62571.62-0.13%78,949
Apr 2, 2026564.36579.85552.61572.36572.36-0.78%100,540
Apr 1, 2026576.74581.26572.56576.84576.840.83%68,241
Mar 31, 2026560.07576.80556.85572.11572.113.01%77,991
Mar 30, 2026561.77566.79548.56555.37555.070.06%130,446
Mar 27, 2026551.40566.00548.34555.01554.710.49%98,759
Mar 26, 2026561.57568.79551.04552.31552.01-2.64%83,431
Mar 25, 2026572.99574.37553.26567.28566.97-0.01%123,372
Mar 24, 2026566.70580.27550.96567.32567.01-0.29%142,292
Mar 23, 2026593.66601.50565.50568.96568.65-3.73%166,529
Mar 20, 2026598.95602.93586.27591.00590.68-1.85%166,495
Mar 19, 2026582.70604.56573.59602.14601.813.11%101,785
Mar 18, 2026586.35602.91577.50583.96583.640.56%150,290
Mar 17, 2026586.43596.73574.51580.69580.38-0.78%75,336
Mar 16, 2026589.27595.00582.25585.27584.950.45%76,499
Mar 13, 2026579.79583.67571.87582.66582.351.55%63,750
Mar 12, 2026595.00595.00573.35573.77573.46-4.78%147,256
Mar 11, 2026597.20608.00592.83602.59602.260.74%134,869
Mar 10, 2026581.95610.95581.95598.17597.851.49%129,743
Mar 9, 2026573.98592.62562.54589.37589.05-0.02%113,887
Mar 6, 2026611.52617.77577.93589.50589.18-5.01%151,248
Mar 5, 2026630.79638.80600.90620.57620.23-1.64%166,451
Mar 4, 2026618.00632.30613.64630.94630.603.13%168,390
Mar 3, 2026589.95615.37584.54611.80611.470.72%140,760
Mar 2, 2026593.75609.97582.85607.44607.110.77%143,157
Feb 27, 2026606.45614.07592.59602.79602.46-1.62%159,697
Feb 26, 2026599.08619.92598.92612.73612.402.08%126,813
Feb 25, 2026583.96612.97575.73600.25599.930.73%223,967
Feb 24, 2026608.57620.00575.10595.88595.56-7.78%302,198
Feb 23, 2026668.16670.00622.86646.18645.83-3.56%158,014
Feb 20, 2026660.21681.23647.23670.00669.641.01%132,551
Feb 19, 2026660.09665.16645.09663.29662.93-0.66%91,386
Feb 18, 2026652.92674.38652.92667.67667.311.06%161,531
Feb 17, 2026644.60661.80640.50660.68660.322.48%142,480
Feb 13, 2026653.23653.23625.93644.71644.36-0.71%111,813
Feb 12, 2026645.80671.25638.96649.31648.960.88%145,970
Feb 11, 2026637.78648.90631.24643.63643.281.44%217,482
Feb 10, 2026637.42645.04628.00634.51634.17-2.10%186,264
Feb 9, 2026674.76674.76641.42648.12647.77-2.76%176,312
Feb 6, 2026641.83668.89640.62666.51666.154.88%135,613
Feb 5, 2026652.62653.35628.00635.51635.17-2.68%176,178
Feb 4, 2026650.61660.00639.90653.04652.691.80%153,648
Feb 3, 2026622.88653.75600.86641.50641.151.37%145,562