Dillard's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	642.95	650.00	623.05	623.66	623.66	-3.32%	158,770
Sep 8, 2026	655.76	661.99	641.37	645.10	645.10	-1.76%	157,841
Sep 4, 2026	647.95	661.81	647.95	656.69	656.69	0.71%	93,094
Sep 3, 2026	641.75	657.25	633.17	652.07	652.07	2.42%	122,177
Sep 2, 2026	628.49	638.94	620.81	636.66	636.66	1.64%	282,903
Sep 1, 2026	626.00	637.68	620.41	626.36	626.36	0.06%	340,088
Aug 31, 2026	616.81	641.92	614.51	625.97	625.97	0.92%	243,212
Aug 28, 2026	635.68	642.37	617.28	620.29	620.29	-1.65%	138,625
Aug 27, 2026	624.40	639.69	617.76	630.71	630.71	-0.21%	143,270
Aug 26, 2026	627.16	646.16	627.16	632.05	632.05	-0.82%	119,539
Aug 25, 2026	636.20	647.44	625.01	637.30	637.30	-0.83%	144,758
Aug 24, 2026	629.00	651.96	629.00	642.63	642.63	3.38%	177,964
Aug 21, 2026	604.25	622.97	603.27	621.63	621.63	3.96%	121,374
Aug 20, 2026	606.58	611.92	595.06	597.94	597.94	-2.91%	93,899
Aug 19, 2026	580.97	616.59	580.97	615.87	615.87	5.35%	174,528
Aug 18, 2026	573.73	589.95	573.73	584.60	584.60	0.85%	147,659
Aug 17, 2026	556.84	588.16	556.84	579.68	579.68	3.35%	188,415
Aug 14, 2026	608.22	612.15	558.00	560.88	560.88	-8.62%	158,023
Aug 13, 2026	605.00	614.73	567.25	613.81	613.81	-3.49%	170,488
Aug 12, 2026	645.59	647.13	632.06	636.02	636.02	-1.55%	172,590
Aug 11, 2026	622.82	651.86	622.33	646.04	646.04	1.90%	274,021
Aug 10, 2026	611.40	647.25	611.40	633.98	633.98	3.57%	271,987
Aug 7, 2026	606.93	624.96	594.96	612.14	612.14	-0.80%	192,575
Aug 6, 2026	624.40	624.40	610.03	617.07	617.07	0.08%	75,915
Aug 5, 2026	614.29	625.00	610.63	616.55	616.55	-0.26%	72,960
Aug 4, 2026	607.46	621.52	597.30	618.14	618.14	0.86%	127,346
Aug 3, 2026	595.00	613.91	595.00	612.86	612.86	4.17%	95,558
Jul 31, 2026	596.60	602.94	586.39	588.34	588.34	-2.32%	80,147
Jul 30, 2026	586.45	612.44	577.22	602.31	602.31	2.23%	92,424
Jul 29, 2026	584.07	595.98	574.22	589.15	589.15	0.03%	274,374
Jul 28, 2026	569.83	599.33	569.83	588.95	588.95	2.61%	193,118
Jul 27, 2026	573.09	584.11	568.56	573.95	573.95	1.04%	94,698
Jul 24, 2026	556.64	572.34	553.78	568.05	568.05	1.26%	93,419
Jul 23, 2026	585.01	588.58	555.48	560.97	560.97	-4.81%	148,992
Jul 22, 2026	576.77	589.80	566.85	589.33	589.33	3.71%	111,376
Jul 21, 2026	547.48	569.83	547.48	568.27	568.27	2.21%	102,182
Jul 20, 2026	546.72	556.23	540.89	555.99	555.99	0.92%	104,606
Jul 17, 2026	545.78	555.58	540.82	550.93	550.93	1.10%	93,227
Jul 16, 2026	538.72	553.29	538.72	544.92	544.92	1.56%	95,191
Jul 15, 2026	529.98	541.15	519.06	536.56	536.56	1.74%	105,961
Jul 14, 2026	537.42	537.42	518.41	527.39	527.39	0.36%	83,958
Jul 13, 2026	529.95	539.07	519.20	525.51	525.51	0.33%	112,837
Jul 10, 2026	515.65	526.47	506.45	523.78	523.78	2.62%	87,753
Jul 9, 2026	516.42	516.42	503.06	510.39	510.39	-1.17%	170,592
Jul 8, 2026	522.79	522.79	506.04	516.42	516.42	-0.96%	193,301
Jul 7, 2026	523.31	527.00	512.44	521.45	521.45	0.94%	109,241
Jul 6, 2026	540.00	546.06	515.00	516.58	516.58	-5.60%	153,536
Jul 2, 2026	542.00	550.17	537.22	547.21	547.21	1.48%	111,807
Jul 1, 2026	527.79	545.00	526.45	539.21	539.21	2.04%	103,300
Jun 30, 2026	537.45	537.45	520.12	528.42	528.42	-1.61%	156,875