Skip to main content
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
602.79
-9.94 (-1.62%)
At close: Feb 27, 2026, 4:00 PM EST
602.70
-0.09 (-0.01%)
After-hours: Feb 27, 2026, 7:09 PM EST

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026606.45614.07592.59608.02608.02-0.77%82,712
Feb 26, 2026599.08619.92598.92612.73612.732.08%126,761
Feb 25, 2026583.96612.97575.73600.25600.250.73%223,904
Feb 24, 2026608.57620.00575.10595.88595.88-7.78%302,116
Feb 23, 2026668.16670.00622.86646.18646.18-3.56%157,906
Feb 20, 2026660.21681.23647.23670.00670.001.01%132,543
Feb 19, 2026660.09665.16645.09663.29663.29-0.66%91,376
Feb 18, 2026652.92674.38652.92667.67667.671.06%161,515
Feb 17, 2026644.60661.80640.50660.68660.682.48%142,430
Feb 13, 2026653.23653.23625.93644.71644.71-0.71%111,800
Feb 12, 2026645.80671.25638.96649.31649.310.88%144,393
Feb 11, 2026637.78648.90631.24643.63643.631.44%217,482
Feb 10, 2026637.42645.04628.00634.51634.51-2.10%186,241
Feb 9, 2026674.76674.76641.42648.12648.12-2.76%176,297
Feb 6, 2026641.83668.89640.62666.51666.514.88%135,485
Feb 5, 2026652.62653.35628.00635.51635.51-2.68%176,128
Feb 4, 2026650.61660.00639.90653.04653.041.80%153,646
Feb 3, 2026622.88653.75600.86641.50641.501.37%145,562
Feb 2, 2026611.85638.85607.19632.81632.814.16%125,243
Jan 30, 2026603.90615.59599.50607.56607.56-0.16%131,794
Jan 29, 2026604.50612.48601.40608.54608.540.80%110,492
Jan 28, 2026613.84626.77603.18603.73603.73-1.28%127,983
Jan 27, 2026624.69627.26609.32611.56611.56-1.61%165,660
Jan 26, 2026621.06626.82612.33621.56621.56-1.02%114,026
Jan 23, 2026639.32640.09615.15627.94627.94-2.48%129,701
Jan 22, 2026674.04684.36639.63643.89643.89-3.39%155,648
Jan 21, 2026685.29685.44658.37666.48666.48-1.99%151,463
Jan 20, 2026654.78680.02650.59680.02680.022.29%123,743
Jan 16, 2026667.58672.51648.56664.80664.80-0.07%94,030
Jan 15, 2026654.00673.64646.00665.24665.242.55%98,194
Jan 14, 2026699.12701.43642.61648.72648.72-7.36%144,182
Jan 13, 2026685.02703.80680.21700.23700.233.07%201,744
Jan 12, 2026675.09680.99654.77679.39679.39-0.25%162,596
Jan 9, 2026690.78691.57670.00681.10681.10-1.36%112,451
Jan 8, 2026647.04690.48644.28690.48690.486.04%149,531
Jan 7, 2026654.99665.07648.17651.18651.18-0.24%163,609
Jan 6, 2026638.85669.69638.85652.75652.751.01%181,224
Jan 5, 2026637.57653.00630.74646.20646.201.45%164,908
Jan 2, 2026606.34637.35602.36636.94636.945.05%116,488
Dec 31, 2025609.30615.00603.32606.34606.34-1.02%105,939
Dec 30, 2025629.32635.32610.58612.59612.29-3.08%237,442
Dec 29, 2025629.79645.00628.00632.07631.760.32%181,493
Dec 26, 2025628.61635.19625.29630.08629.77-0.16%76,277
Dec 24, 2025628.25632.47617.53631.08630.770.92%106,089
Dec 23, 2025617.91634.01612.44625.32625.012.06%237,537
Dec 22, 2025660.17663.58602.75612.69612.39-7.68%189,880
Dec 19, 2025653.31664.61645.09663.63663.311.70%218,561
Dec 18, 2025653.56665.69650.96652.55652.230.73%122,927
Dec 17, 2025652.15658.32644.00647.81647.49-0.70%143,682
Dec 16, 2025678.48682.87629.22652.36652.04-3.91%191,117
Dec 15, 2025687.09698.36677.82678.88678.55-0.44%117,892
Dec 12, 2025701.78703.51680.35681.86681.53-6.37%73,721
Dec 11, 2025728.12741.98722.11728.23697.89-0.34%111,947
Dec 10, 2025710.10738.00707.90730.73700.282.61%199,920
Dec 9, 2025685.54713.47685.54712.13682.463.62%107,372
Dec 8, 2025699.93702.49680.93687.26658.63-1.56%175,124
Dec 5, 2025687.52722.00684.79698.18669.092.51%124,186
Dec 4, 2025678.69692.57675.01681.06652.68-0.57%116,972
Dec 3, 2025674.92699.41674.92684.96656.420.82%95,579
Dec 2, 2025681.13682.05657.12679.36651.05-0.41%120,361
Dec 1, 2025660.63687.49660.20682.18653.761.81%173,695
Nov 28, 2025669.80678.71660.23670.06642.14-0.20%80,575
Nov 26, 2025666.13679.39658.90671.39643.420.72%115,552
Nov 25, 2025630.00679.80630.00666.61638.848.50%176,021
Nov 24, 2025608.62621.27602.99614.39588.790.46%157,962
Nov 21, 2025599.54617.42595.20611.56586.082.51%160,370
Nov 20, 2025613.39622.65594.54596.56571.70-1.46%100,834
Nov 19, 2025596.83608.88593.02605.41580.191.06%103,119
Nov 18, 2025585.40608.23581.50599.05574.090.57%121,835
Nov 17, 2025629.98629.98587.88595.66570.84-6.18%118,252
Nov 14, 2025656.50666.06632.08634.89608.44-4.39%188,282
Nov 13, 2025657.19737.73657.19664.06636.399.59%327,803
Nov 12, 2025611.41623.10605.11605.96580.71-0.52%106,689
Nov 11, 2025613.80625.00609.10609.11583.73-0.18%119,601
Nov 10, 2025612.77616.49603.09610.21584.790.63%91,271
Nov 7, 2025594.87607.89593.25606.36581.100.90%86,299
Nov 6, 2025608.75622.00593.42600.94575.90-2.24%145,443
Nov 5, 2025596.97624.00586.77614.69589.083.30%127,301
Nov 4, 2025596.39600.64593.33595.08570.29-1.17%50,009
Nov 3, 2025593.94609.53587.80602.15577.060.34%160,592
Oct 31, 2025599.15604.23588.33600.08575.080.55%144,648
Oct 30, 2025609.97609.97592.85596.78571.91-2.31%104,530
Oct 29, 2025606.13620.85603.99610.91585.460.36%140,541
Oct 28, 2025609.49618.34605.50608.69583.33-1.19%165,097
Oct 27, 2025602.74625.00602.74616.05590.381.62%63,808
Oct 24, 2025610.48611.75600.31606.24580.980.70%55,194
Oct 23, 2025607.42616.96597.85602.03576.95-0.58%53,122
Oct 22, 2025591.58611.98591.58605.56580.331.85%94,415
Oct 21, 2025593.71604.75589.15594.57569.800.14%51,862
Oct 20, 2025601.32605.17592.25593.71568.97-0.05%58,077
Oct 17, 2025593.85608.09587.66594.03569.28-0.34%65,264
Oct 16, 2025600.00604.76593.73596.08571.24-0.79%71,768
Oct 15, 2025624.62634.56599.25600.80575.77-3.30%119,970
Oct 14, 2025602.80629.87601.46621.30595.411.64%123,777
Oct 13, 2025596.85617.32596.55611.25585.785.51%104,922
Oct 10, 2025602.71610.84576.58579.32555.18-2.93%120,490
Oct 9, 2025606.86606.86589.57596.79571.92-2.04%113,221
Oct 8, 2025616.96623.94598.47609.22583.84-0.48%111,482
Oct 7, 2025616.00617.95608.49612.16586.65-0.40%126,673
Oct 6, 2025618.36620.44605.59614.63589.02-0.26%111,758