Skip to main content
logo
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
571.37
+9.57 (1.70%)
May 26, 2026, 1:34 PM EDT - Market open

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 2026571.45577.35555.98571.00-1.64%16,931
May 22, 2026554.06566.86549.63561.80561.801.80%82,593
May 21, 2026532.16554.59531.98551.85551.852.29%98,173
May 20, 2026532.32546.68520.00539.48539.481.60%104,519
May 19, 2026526.78537.35518.05531.00531.000.18%139,383
May 18, 2026536.27537.50518.68530.07530.07-1.60%145,869
May 15, 2026537.60543.33523.92538.69538.690.72%150,524
May 14, 2026588.00592.89524.44534.86534.860.36%249,195
May 13, 2026534.98537.66522.49532.92532.92-0.41%123,914
May 12, 2026547.01555.83524.00535.09535.09-3.90%126,700
May 11, 2026564.69575.85553.72556.79556.79-1.15%181,690
May 8, 2026558.00565.14545.31563.25563.251.77%107,439
May 7, 2026569.30576.56550.01553.46553.46-3.15%83,020
May 6, 2026566.07583.88566.07571.47571.472.21%143,181
May 5, 2026557.60565.09555.48559.12559.121.51%61,315
May 4, 2026562.45565.60549.50550.79550.79-2.60%67,554
May 1, 2026567.36572.26559.60565.52565.52-0.65%72,544
Apr 30, 2026563.75579.68563.20569.22569.221.27%84,165
Apr 29, 2026577.90580.97561.35562.08562.08-3.55%97,289
Apr 28, 2026598.48603.93578.48582.75582.75-2.08%63,102
Apr 27, 2026595.99601.77583.51595.15595.15-0.01%67,445
Apr 24, 2026598.61606.06585.00595.20595.20-1.38%53,928
Apr 23, 2026612.92614.60593.10603.53603.53-0.90%63,212
Apr 22, 2026625.26629.23604.47609.00609.00-2.23%66,094
Apr 21, 2026620.00639.16620.00622.88622.880.93%187,850
Apr 20, 2026601.44617.41593.88617.15617.151.88%96,643
Apr 17, 2026601.51612.98597.45605.77605.772.20%74,849
Apr 16, 2026607.30615.00588.70592.73592.73-2.27%99,468
Apr 15, 2026604.35608.29596.99606.49606.490.40%77,175
Apr 14, 2026599.95614.30595.27604.09604.091.75%97,002
Apr 13, 2026596.53596.53581.00593.69593.69-0.34%66,293
Apr 10, 2026612.50612.50591.78595.71595.71-1.81%66,976
Apr 9, 2026592.30614.22592.30606.71606.711.67%81,057
Apr 8, 2026588.49600.03587.30596.74596.743.79%98,001
Apr 7, 2026569.77578.00560.79574.95574.950.58%81,267
Apr 6, 2026578.99581.00560.97571.62571.62-0.13%78,951
Apr 2, 2026564.36579.85552.61572.36572.36-0.78%100,590
Apr 1, 2026576.74581.26572.56576.84576.840.83%68,241
Mar 31, 2026560.07576.80556.85572.11572.113.07%78,652
Mar 30, 2026561.77566.79548.56555.37555.070.06%131,125
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