Dillard's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	606.58	611.92	595.06	597.94	597.94	-2.91%	93,896
Aug 19, 2026	580.97	616.59	580.97	615.87	615.87	5.35%	174,514
Aug 18, 2026	573.73	589.95	573.73	584.60	584.60	0.85%	147,656
Aug 17, 2026	556.84	588.16	556.84	579.68	579.68	3.35%	188,379
Aug 14, 2026	608.22	612.15	558.00	560.88	560.88	-8.62%	157,899
Aug 13, 2026	605.00	614.73	567.25	613.81	613.81	-3.49%	170,231
Aug 12, 2026	645.59	647.13	632.06	636.02	636.02	-1.55%	172,461
Aug 11, 2026	622.82	651.86	622.33	646.04	646.04	1.90%	214,683
Aug 10, 2026	611.40	647.25	611.40	633.98	633.98	3.57%	270,393
Aug 7, 2026	606.93	624.96	594.96	612.14	612.14	-0.80%	123,577
Aug 6, 2026	624.40	624.40	610.03	617.07	617.07	0.08%	75,915
Aug 5, 2026	614.29	625.00	610.63	616.55	616.55	-0.26%	72,947
Aug 4, 2026	607.46	621.52	597.30	618.14	618.14	0.86%	127,344
Aug 3, 2026	595.00	613.91	595.00	612.86	612.86	4.17%	95,478
Jul 31, 2026	596.60	602.94	586.39	588.34	588.34	-2.32%	80,146
Jul 30, 2026	586.45	612.44	577.22	602.31	602.31	2.23%	92,399
Jul 29, 2026	584.07	595.98	574.22	589.15	589.15	0.03%	274,371
Jul 28, 2026	569.83	599.33	569.83	588.95	588.95	2.61%	193,078
Jul 27, 2026	573.09	584.11	568.56	573.95	573.95	1.04%	94,541
Jul 24, 2026	556.64	572.34	553.78	568.05	568.05	1.26%	93,338
Jul 23, 2026	585.01	588.58	555.48	560.97	560.97	-4.81%	147,501
Jul 22, 2026	576.77	589.80	566.85	589.33	589.33	3.71%	111,332
Jul 21, 2026	547.48	569.83	547.48	568.27	568.27	2.21%	102,180
Jul 20, 2026	546.72	556.23	540.89	555.99	555.99	0.92%	104,605
Jul 17, 2026	545.78	555.58	540.82	550.93	550.93	1.10%	93,209
Jul 16, 2026	538.72	553.29	538.72	544.92	544.92	1.56%	95,177
Jul 15, 2026	529.98	541.15	519.06	536.56	536.56	1.74%	105,957
Jul 14, 2026	537.42	537.42	518.41	527.39	527.39	0.36%	83,848
Jul 13, 2026	529.95	539.07	519.20	525.51	525.51	0.33%	112,831
Jul 10, 2026	515.65	526.47	506.45	523.78	523.78	2.62%	87,747
Jul 9, 2026	516.42	516.42	503.06	510.39	510.39	-1.17%	112,516
Jul 8, 2026	522.79	522.79	506.04	516.42	516.42	-0.96%	135,259
Jul 7, 2026	523.31	527.00	512.44	521.45	521.45	0.94%	109,175
Jul 6, 2026	540.00	546.06	515.00	516.58	516.58	-5.60%	150,676
Jul 2, 2026	542.00	550.17	537.22	547.21	547.21	1.48%	109,549
Jul 1, 2026	527.79	545.00	526.45	539.21	539.21	2.04%	102,581
Jun 30, 2026	537.45	537.45	520.12	528.42	528.42	-1.61%	156,875
Jun 29, 2026	569.81	570.50	535.24	537.38	537.08	-7.02%	167,031
Jun 26, 2026	574.99	586.08	555.55	577.96	577.64	-0.56%	126,639
Jun 25, 2026	584.82	591.23	572.11	581.22	580.90	-0.05%	80,042
Jun 24, 2026	566.92	585.92	566.92	581.53	581.21	2.41%	138,806
Jun 23, 2026	560.14	574.95	560.14	567.85	567.53	-0.27%	102,988
Jun 22, 2026	562.23	577.05	557.00	569.36	569.04	2.61%	152,057
Jun 18, 2026	562.69	570.12	554.32	554.86	554.55	-0.70%	110,537
Jun 17, 2026	553.77	567.87	550.00	558.79	558.48	1.40%	86,567
Jun 16, 2026	567.71	570.77	548.65	551.06	550.75	-2.60%	126,967
Jun 15, 2026	604.43	605.00	565.14	565.78	565.46	-7.25%	142,440
Jun 12, 2026	608.75	619.82	601.07	610.01	609.67	-0.70%	88,786
Jun 11, 2026	585.10	614.97	585.10	614.28	613.94	5.45%	76,252
Jun 10, 2026	608.10	616.53	581.14	582.55	582.22	-4.37%	101,901