Skip to main content
logo
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
675.87
-1.36 (-0.20%)
Sep 30, 2026, 2:37 PM EDT - Market open

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2026684.38702.30679.71686.28-1.34%144,546
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
Sep 2, 2026628.49638.94620.81636.66636.381.64%282,903
Sep 1, 2026626.00637.68620.41626.36626.080.06%340,088
Aug 31, 2026616.81641.92614.51625.97625.690.92%243,212
Aug 28, 2026635.68642.37617.28620.29620.02-1.65%138,625
Aug 27, 2026624.40639.69617.76630.71630.43-0.21%143,270
Aug 26, 2026627.16646.16627.16632.05631.77-0.82%119,539
Aug 25, 2026636.20647.44625.01637.30637.02-0.83%144,758
Aug 24, 2026629.00651.96629.00642.63642.353.38%177,964
Aug 21, 2026604.25622.97603.27621.63621.353.96%121,374
Aug 20, 2026606.58611.92595.06597.94597.68-2.91%93,899
Aug 19, 2026580.97616.59580.97615.87615.605.35%174,528
Aug 18, 2026573.73589.95573.73584.60584.340.85%147,659
Aug 17, 2026556.84588.16556.84579.68579.423.35%188,415
Aug 14, 2026608.22612.15558.00560.88560.63-8.62%158,023
Aug 13, 2026605.00614.73567.25613.81613.54-3.49%170,488
Aug 12, 2026645.59647.13632.06636.02635.74-1.55%172,590
Aug 11, 2026622.82651.86622.33646.04645.751.90%274,021
Aug 10, 2026611.40647.25611.40633.98633.703.57%271,987
Aug 7, 2026606.93624.96594.96612.14611.87-0.80%192,575
Aug 6, 2026624.40624.40610.03617.07616.800.08%75,915
Aug 5, 2026614.29625.00610.63616.55616.28-0.26%72,960
Aug 4, 2026607.46621.52597.30618.14617.870.86%127,346
Aug 3, 2026595.00613.91595.00612.86612.594.17%95,558
Jul 31, 2026596.60602.94586.39588.34588.08-2.32%80,147
Jul 30, 2026586.45612.44577.22602.31602.042.23%92,424
Jul 29, 2026584.07595.98574.22589.15588.890.03%274,374
Jul 28, 2026569.83599.33569.83588.95588.692.61%193,118
Jul 27, 2026573.09584.11568.56573.95573.701.04%94,698
Jul 24, 2026556.64572.34553.78568.05567.801.26%93,419
Jul 23, 2026585.01588.58555.48560.97560.72-4.81%148,992
Jul 22, 2026576.77589.80566.85589.33589.073.71%111,376