Dillard's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	566.07	577.87	566.07	571.55	-	2.22%	20,195
May 5, 2026	557.60	565.09	555.48	559.12	559.12	1.51%	61,303
May 4, 2026	562.45	565.60	549.50	550.79	550.79	-2.60%	67,551
May 1, 2026	567.36	572.26	559.60	565.52	565.52	-0.65%	72,409
Apr 30, 2026	563.75	579.68	563.20	569.22	569.22	1.27%	84,156
Apr 29, 2026	577.90	580.97	561.35	562.08	562.08	-3.55%	97,146
Apr 28, 2026	598.48	603.93	578.48	582.75	582.75	-2.08%	63,094
Apr 27, 2026	595.99	601.77	583.51	595.15	595.15	-0.01%	67,444
Apr 24, 2026	598.61	606.06	585.00	595.20	595.20	-1.38%	45,627
Apr 23, 2026	612.92	614.60	593.10	603.53	603.53	-0.90%	63,206
Apr 22, 2026	625.26	629.23	604.47	609.00	609.00	-2.23%	65,941
Apr 21, 2026	620.00	639.16	620.00	622.88	622.88	0.93%	156,436
Apr 20, 2026	601.44	617.41	593.88	617.15	617.15	1.88%	84,897
Apr 17, 2026	601.51	612.98	597.45	605.77	605.77	2.20%	74,710
Apr 16, 2026	607.30	615.00	588.70	592.73	592.73	-2.27%	99,466
Apr 15, 2026	604.35	608.29	596.99	606.49	606.49	0.40%	77,172
Apr 14, 2026	599.95	614.30	595.27	604.09	604.09	1.75%	96,835
Apr 13, 2026	596.53	596.53	581.00	593.69	593.69	-0.34%	66,260
Apr 10, 2026	612.50	612.50	591.78	595.71	595.71	-1.81%	66,924
Apr 9, 2026	592.30	614.22	592.30	606.71	606.71	1.67%	80,964
Apr 8, 2026	588.49	600.03	587.30	596.74	596.74	3.79%	98,001
Apr 7, 2026	569.77	578.00	560.79	574.95	574.95	0.58%	81,083
Apr 6, 2026	578.99	581.00	560.97	571.62	571.62	-0.13%	78,949
Apr 2, 2026	564.36	579.85	552.61	572.36	572.36	-0.78%	100,540
Apr 1, 2026	576.74	581.26	572.56	576.84	576.84	0.83%	68,241
Mar 31, 2026	560.07	576.80	556.85	572.11	572.11	3.01%	77,991
Mar 30, 2026	561.77	566.79	548.56	555.37	555.07	0.06%	130,446
Mar 27, 2026	551.40	566.00	548.34	555.01	554.71	0.49%	98,759
Mar 26, 2026	561.57	568.79	551.04	552.31	552.01	-2.64%	83,431
Mar 25, 2026	572.99	574.37	553.26	567.28	566.97	-0.01%	123,372
Mar 24, 2026	566.70	580.27	550.96	567.32	567.01	-0.29%	142,292
Mar 23, 2026	593.66	601.50	565.50	568.96	568.65	-3.73%	166,529
Mar 20, 2026	598.95	602.93	586.27	591.00	590.68	-1.85%	166,495
Mar 19, 2026	582.70	604.56	573.59	602.14	601.81	3.11%	101,785
Mar 18, 2026	586.35	602.91	577.50	583.96	583.64	0.56%	150,290
Mar 17, 2026	586.43	596.73	574.51	580.69	580.38	-0.78%	75,336
Mar 16, 2026	589.27	595.00	582.25	585.27	584.95	0.45%	76,499
Mar 13, 2026	579.79	583.67	571.87	582.66	582.35	1.55%	63,750
Mar 12, 2026	595.00	595.00	573.35	573.77	573.46	-4.78%	147,256
Mar 11, 2026	597.20	608.00	592.83	602.59	602.26	0.74%	134,869
Mar 10, 2026	581.95	610.95	581.95	598.17	597.85	1.49%	129,743
Mar 9, 2026	573.98	592.62	562.54	589.37	589.05	-0.02%	113,887
Mar 6, 2026	611.52	617.77	577.93	589.50	589.18	-5.01%	151,248
Mar 5, 2026	630.79	638.80	600.90	620.57	620.23	-1.64%	166,451
Mar 4, 2026	618.00	632.30	613.64	630.94	630.60	3.13%	168,390
Mar 3, 2026	589.95	615.37	584.54	611.80	611.47	0.72%	140,760
Mar 2, 2026	593.75	609.97	582.85	607.44	607.11	0.77%	143,157
Feb 27, 2026	606.45	614.07	592.59	602.79	602.46	-1.62%	159,697
Feb 26, 2026	599.08	619.92	598.92	612.73	612.40	2.08%	126,813
Feb 25, 2026	583.96	612.97	575.73	600.25	599.93	0.73%	223,967