Skip to main content
Dillard's, Inc. (DDS)
TXSE: DDS · Real-Time Price · USD
598.89
-19.39 (-3.14%)
At close: Nov 12, 2026, 4:00 PM EST
600.10
+1.21 (0.20%)
After-hours: Nov 12, 2026, 7:47 PM EST

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026623.30631.81586.30598.89598.89-3.14%122,004
Nov 11, 2026643.03643.03599.16618.28618.28-2.53%177,598
Nov 10, 2026642.38653.15626.49634.33634.33-2.65%262,070
Nov 9, 2026609.00653.85601.05651.60651.608.17%198,180
Nov 6, 2026618.21639.09597.06602.38602.38-3.18%93,444
Nov 5, 2026630.84666.00612.57622.17622.17-2.21%97,971
Nov 4, 2026614.90645.87612.62636.21636.214.71%122,199
Nov 3, 2026648.00648.00593.44607.62607.62-5.96%133,758
Nov 2, 2026649.09653.60642.56646.16646.160.77%96,558
Oct 30, 2026668.50671.33640.77641.24641.24-2.97%73,949
Oct 29, 2026663.00671.81652.76660.84660.840.65%88,341
Oct 28, 2026648.00680.00648.00656.60656.60-1.35%62,065
Oct 27, 2026683.92685.78657.69665.60665.60-0.82%86,112
Oct 26, 2026695.68719.99666.13671.11671.11-3.53%113,099
Oct 23, 2026706.62726.87693.47695.68695.68-3.33%95,512
Oct 22, 2026681.15727.12680.00719.61719.614.79%133,641
Oct 21, 2026678.75690.00672.00686.70686.701.94%90,441
Oct 20, 2026672.14677.50663.87673.64673.641.05%58,971
Oct 19, 2026670.24670.65660.13666.67666.670.51%93,174
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