Skip to main content
logo
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
551.06
-14.72 (-2.60%)
At close: Jun 16, 2026, 4:00 PM EDT
551.57
+0.51 (0.09%)
After-hours: Jun 16, 2026, 7:50 PM EDT

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2026567.71570.77548.65551.06551.06-2.60%124,226
Jun 15, 2026604.43605.00565.14565.78565.78-7.25%142,391
Jun 12, 2026608.75619.82601.07610.01610.01-0.70%88,228
Jun 11, 2026585.10614.97585.10614.28614.285.45%76,250
Jun 10, 2026608.10616.53581.14582.55582.55-4.37%100,064
Jun 9, 2026616.60630.78601.98609.19609.19-0.47%97,818
Jun 8, 2026603.00623.54603.00612.08612.080.96%109,328
Jun 5, 2026616.50616.50603.89606.27606.27-1.18%140,395
Jun 4, 2026608.00626.19608.00613.50613.500.39%105,432
Jun 3, 2026592.50612.50588.40611.14611.143.12%117,982
Jun 2, 2026589.04595.98584.01592.64592.640.76%121,741
Jun 1, 2026589.25591.60579.59588.19588.19-0.34%81,166
May 29, 2026605.29607.99580.78590.21590.21-3.03%192,258
May 28, 2026599.47613.07595.42608.68608.683.20%175,360
May 27, 2026582.20603.49582.20589.83589.832.27%175,187
May 26, 2026571.45578.45555.98576.75576.752.66%147,282
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