Skip to main content
logo
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
510.39
-6.03 (-1.17%)
Jul 9, 2026, 4:00 PM EDT - Market closed

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2026516.42516.42503.06510.39510.39-1.17%112,516
Jul 8, 2026522.79522.79506.04516.42516.42-0.96%135,259
Jul 7, 2026523.31527.00512.44521.45521.450.94%109,175
Jul 6, 2026540.00546.06515.00516.58516.58-5.60%150,676
Jul 2, 2026542.00550.17537.22547.21547.211.48%109,549
Jul 1, 2026527.79545.00526.45539.21539.212.04%102,581
Jun 30, 2026537.45537.45520.12528.42528.42-1.61%156,875
Jun 29, 2026569.81570.50535.24537.38537.08-7.02%167,031
Jun 26, 2026574.99586.08555.55577.96577.64-0.56%126,639
Jun 25, 2026584.82591.23572.11581.22580.90-0.05%80,042
Jun 24, 2026566.92585.92566.92581.53581.212.41%138,806
Jun 23, 2026560.14574.95560.14567.85567.53-0.27%102,988
Jun 22, 2026562.23577.05557.00569.36569.042.61%152,057
Jun 18, 2026562.69570.12554.32554.86554.55-0.70%110,537
Jun 17, 2026553.77567.87550.00558.79558.481.40%86,567
Jun 16, 2026567.71570.77548.65551.06550.75-2.60%126,967
Jun 15, 2026604.43605.00565.14565.78565.46-7.25%142,440
Jun 12, 2026608.75619.82601.07610.01609.67-0.70%88,786
Jun 11, 2026585.10614.97585.10614.28613.945.45%76,252
Jun 10, 2026608.10616.53581.14582.55582.22-4.37%101,901
Jun 9, 2026616.60630.78601.98609.19608.85-0.47%98,045
Jun 8, 2026603.00623.54603.00612.08611.740.96%127,101
Jun 5, 2026616.50616.50603.89606.27605.93-1.18%143,423
Jun 4, 2026608.00626.19608.00613.50613.160.39%105,445
Jun 3, 2026592.50612.50588.40611.14610.803.12%117,986
Jun 2, 2026589.04595.98584.01592.64592.310.76%123,385
Jun 1, 2026589.25591.60579.59588.19587.86-0.34%85,315
May 29, 2026605.29607.99580.78590.21589.88-3.03%207,044
May 28, 2026599.47613.07595.42608.68608.343.20%175,566
May 27, 2026582.20603.49582.20589.83589.502.27%175,694
May 26, 2026571.45578.45555.98576.75576.432.66%147,447
May 22, 2026554.06566.86549.63561.80561.491.80%83,071
May 21, 2026532.16554.59531.98551.85551.542.29%98,175
May 20, 2026532.32546.68520.00539.48539.181.60%104,642
May 19, 2026526.78537.35518.05531.00530.700.18%139,385
May 18, 2026536.27537.50518.68530.07529.77-1.60%146,177
May 15, 2026537.60543.33523.92538.69538.390.72%150,524
May 14, 2026588.00592.89524.44534.86534.560.36%249,195
May 13, 2026534.98537.66522.49532.92532.62-0.41%123,914
May 12, 2026547.01555.83524.00535.09534.79-3.90%126,700
May 11, 2026564.69575.85553.72556.79556.48-1.15%181,690
May 8, 2026558.00565.14545.31563.25562.941.77%107,439
May 7, 2026569.30576.56550.01553.46553.15-3.15%83,020
May 6, 2026566.07583.88566.07571.47571.152.21%143,181
May 5, 2026557.60565.09555.48559.12558.811.51%61,315
May 4, 2026562.45565.60549.50550.79550.48-2.60%67,554
May 1, 2026567.36572.26559.60565.52565.20-0.65%72,544
Apr 30, 2026563.75579.68563.20569.22568.901.27%84,165
Apr 29, 2026577.90580.97561.35562.08561.77-3.55%97,289
Apr 28, 2026598.48603.93578.48582.75582.42-2.08%63,102