Skip to main content
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
698.18
+17.12 (2.51%)
At close: Dec 5, 2025, 4:00 PM EST
701.00
+2.82 (0.40%)
After-hours: Dec 5, 2025, 7:52 PM EST

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025687.52722.00684.79698.18698.182.51%124,170
Dec 4, 2025678.69692.57675.01681.06681.06-0.57%116,963
Dec 3, 2025674.92699.41674.92684.96684.960.82%90,064
Dec 2, 2025681.13682.05657.12679.36679.36-0.41%119,622
Dec 1, 2025660.63687.49660.20682.18682.181.81%173,686
Nov 28, 2025669.80678.71660.23670.06670.06-0.20%80,571
Nov 26, 2025666.13679.39658.90671.39671.390.72%115,496
Nov 25, 2025630.00679.80630.00666.61666.618.50%168,934
Nov 24, 2025608.62621.27602.99614.39614.390.46%157,625
Nov 21, 2025599.54617.42595.20611.56611.562.51%159,751
Nov 20, 2025613.39622.65594.54596.56596.56-1.46%100,765
Nov 19, 2025596.83608.88593.02605.41605.411.06%103,119
Nov 18, 2025585.40608.23581.50599.05599.050.57%121,835
Nov 17, 2025629.98629.98587.88595.66595.66-6.18%118,252
Nov 14, 2025656.50666.06632.08634.89634.89-4.39%188,282
Nov 13, 2025657.19737.73657.19664.06664.069.59%327,803
Nov 12, 2025611.41623.10605.11605.96605.96-0.52%106,689
Nov 11, 2025613.80625.00609.10609.11609.11-0.18%119,601
Nov 10, 2025612.77616.49603.09610.21610.210.63%91,271
Nov 7, 2025594.87607.89593.25606.36606.360.90%86,299
Nov 6, 2025608.75622.00593.42600.94600.94-2.24%145,443
Nov 5, 2025596.97624.00586.77614.69614.693.30%127,301
Nov 4, 2025596.39600.64593.33595.08595.08-1.17%50,009
Nov 3, 2025593.94609.53587.80602.15602.150.34%160,592
Oct 31, 2025599.15604.23588.33600.08600.080.55%144,648
Oct 30, 2025609.97609.97592.85596.78596.78-2.31%104,530
Oct 29, 2025606.13620.85603.99610.91610.910.36%140,541
Oct 28, 2025609.49618.34605.50608.69608.69-1.19%165,097
Oct 27, 2025602.74625.00602.74616.05616.051.62%63,808
Oct 24, 2025610.48611.75600.31606.24606.240.70%55,194
Oct 23, 2025607.42616.96597.85602.03602.03-0.58%53,122
Oct 22, 2025591.58611.98591.58605.56605.561.85%94,415
Oct 21, 2025593.71604.75589.15594.57594.570.14%51,862
Oct 20, 2025601.32605.17592.25593.71593.71-0.05%58,077
Oct 17, 2025593.85608.09587.66594.03594.03-0.34%65,264
Oct 16, 2025600.00604.76593.73596.08596.08-0.79%71,768
Oct 15, 2025624.62634.56599.25600.80600.80-3.30%119,970
Oct 14, 2025602.80629.87601.46621.30621.301.64%123,777
Oct 13, 2025596.85617.32596.55611.25611.255.51%104,922
Oct 10, 2025602.71610.84576.58579.32579.32-2.93%120,490
Oct 9, 2025606.86606.86589.57596.79596.79-2.04%113,221
Oct 8, 2025616.96623.94598.47609.22609.22-0.48%111,482
Oct 7, 2025616.00617.95608.49612.16612.16-0.40%126,673
Oct 6, 2025618.36620.44605.59614.63614.63-0.26%111,758
Oct 3, 2025624.89636.00614.65616.25616.25-1.22%104,637
Oct 2, 2025618.87637.73609.31623.85623.85-0.80%86,208
Oct 1, 2025618.78634.14613.95628.90628.902.35%92,319
Sep 30, 2025619.16626.24604.13614.48614.48-0.91%84,299
Sep 29, 2025621.66629.27615.98620.13619.83-0.58%123,510
Sep 26, 2025615.46628.00611.86623.76623.462.12%101,346
Sep 25, 2025601.00611.99597.45610.79610.490.02%97,075
Sep 24, 2025607.57611.98600.61610.67610.370.28%149,689
Sep 23, 2025577.59611.19577.59608.94608.656.23%147,491
Sep 22, 2025600.63600.63571.81573.23572.95-4.29%157,511
Sep 19, 2025608.99610.00598.20598.95598.66-0.52%168,872
Sep 18, 2025595.39607.12592.65602.07601.781.03%74,685
Sep 17, 2025598.20606.96591.88595.92595.630.53%81,636
Sep 16, 2025586.75596.49576.87592.79592.501.01%102,572
Sep 15, 2025573.52589.35568.00586.88586.602.12%104,565
Sep 12, 2025581.77581.82572.16574.67574.39-1.93%112,512
Sep 11, 2025574.29586.10569.46585.96585.682.98%99,349
Sep 10, 2025562.99576.40562.99569.03568.750.14%155,154
Sep 9, 2025577.93578.35563.00568.23567.96-1.77%110,561
Sep 8, 2025579.99580.68566.94578.49578.210.27%155,570
Sep 5, 2025571.84579.55565.46576.96576.680.99%172,878
Sep 4, 2025560.00572.42550.23571.30571.022.06%167,186
Sep 3, 2025551.05565.83545.73559.75559.481.19%142,421
Sep 2, 2025529.00553.19519.06553.19552.923.81%103,494
Aug 29, 2025546.55552.08527.96532.88532.62-2.60%114,599
Aug 28, 2025548.67553.18544.05547.12546.86-0.26%162,134
Aug 27, 2025529.50549.55529.50548.55548.284.42%189,193
Aug 26, 2025530.03539.49523.04525.32525.07-1.80%290,077
Aug 25, 2025534.86541.28530.50534.94534.680.23%92,668
Aug 22, 2025510.21535.01509.78533.72533.465.31%105,213
Aug 21, 2025495.77506.80495.00506.80506.551.90%92,008
Aug 20, 2025510.15514.75496.08497.36497.12-4.21%101,333
Aug 19, 2025524.24526.11513.70519.24518.99-0.83%239,507
Aug 18, 2025518.97528.00511.35523.58523.331.53%131,339
Aug 15, 2025492.28517.89492.28515.68515.433.40%172,781
Aug 14, 2025500.00533.23487.74498.73498.490.16%270,993
Aug 13, 2025476.98499.39469.98497.93497.694.08%155,195
Aug 12, 2025471.86485.00467.82478.43478.202.36%143,391
Aug 11, 2025472.66475.19456.69467.41467.18-0.77%114,671
Aug 8, 2025473.71473.71459.89471.06470.830.75%91,796
Aug 7, 2025471.89476.84462.97467.56467.33-0.40%119,227
Aug 6, 2025464.01470.99451.80469.46469.231.34%104,604
Aug 5, 2025468.65474.12454.05463.23463.01-1.10%111,665
Aug 4, 2025471.47478.33468.38468.40468.17-0.03%106,122
Aug 1, 2025465.57469.72449.64468.55468.320.35%114,570
Jul 31, 2025468.54477.84461.04466.93466.70-1.58%104,363
Jul 30, 2025487.46487.46471.53474.41474.18-1.87%105,460
Jul 29, 2025512.30512.30481.45483.43483.20-5.79%153,843
Jul 28, 2025498.69514.39493.63513.16512.912.81%123,588
Jul 25, 2025503.50503.50490.17499.13498.890.24%115,733
Jul 24, 2025492.07508.66487.57497.92497.680.67%134,406
Jul 23, 2025487.49498.32486.02494.62494.382.08%130,468
Jul 22, 2025468.66485.63464.78484.52484.294.32%131,416
Jul 21, 2025466.54469.84460.50464.47464.250.59%76,730
Jul 18, 2025466.64466.75458.05461.74461.520.02%79,077
Jul 17, 2025442.00461.67440.51461.67461.454.66%125,422