Skip to main content
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
582.75
-12.40 (-2.08%)
At close: Apr 28, 2026, 4:00 PM EDT
582.60
-0.15 (-0.03%)
After-hours: Apr 28, 2026, 7:21 PM EDT

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026598.48603.93578.48582.75582.75-2.08%63,094
Apr 27, 2026595.99601.77583.51595.15595.15-0.01%67,444
Apr 24, 2026598.61606.06585.00595.20595.20-1.38%45,627
Apr 23, 2026612.92614.60593.10603.53603.53-0.90%63,206
Apr 22, 2026625.26629.23604.47609.00609.00-2.23%65,941
Apr 21, 2026620.00639.16620.00622.88622.880.93%156,436
Apr 20, 2026601.44617.41593.88617.15617.151.88%84,897
Apr 17, 2026601.51612.98597.45605.77605.772.20%74,710
Apr 16, 2026607.30615.00588.70592.73592.73-2.27%99,466
Apr 15, 2026604.35608.29596.99606.49606.490.40%77,172
Apr 14, 2026599.95614.30595.27604.09604.091.75%96,835
Apr 13, 2026596.53596.53581.00593.69593.69-0.34%66,260
Apr 10, 2026612.50612.50591.78595.71595.71-1.81%66,924
Apr 9, 2026592.30614.22592.30606.71606.711.67%80,964
Apr 8, 2026588.49600.03587.30596.74596.743.79%98,001
Apr 7, 2026569.77578.00560.79574.95574.950.58%81,083
Apr 6, 2026578.99581.00560.97571.62571.62-0.13%78,949
Apr 2, 2026564.36579.85552.61572.36572.36-0.78%100,540
Apr 1, 2026576.74581.26572.56576.84576.840.83%68,241
Mar 31, 2026560.07576.80556.85572.11572.113.01%77,991
Mar 30, 2026561.77566.79548.56555.37555.070.06%130,446
Mar 27, 2026551.40566.00548.34555.01554.710.49%98,759
Mar 26, 2026561.57568.79551.04552.31552.01-2.64%83,431
Mar 25, 2026572.99574.37553.26567.28566.97-0.01%123,372
Mar 24, 2026566.70580.27550.96567.32567.01-0.29%142,292
Mar 23, 2026593.66601.50565.50568.96568.65-3.73%166,529
Mar 20, 2026598.95602.93586.27591.00590.68-1.85%166,495
Mar 19, 2026582.70604.56573.59602.14601.813.11%101,785
Mar 18, 2026586.35602.91577.50583.96583.640.56%150,290
Mar 17, 2026586.43596.73574.51580.69580.38-0.78%75,336
Mar 16, 2026589.27595.00582.25585.27584.950.45%76,499
Mar 13, 2026579.79583.67571.87582.66582.351.55%63,750
Mar 12, 2026595.00595.00573.35573.77573.46-4.78%147,256
Mar 11, 2026597.20608.00592.83602.59602.260.74%134,869
Mar 10, 2026581.95610.95581.95598.17597.851.49%129,743
Mar 9, 2026573.98592.62562.54589.37589.05-0.02%113,887
Mar 6, 2026611.52617.77577.93589.50589.18-5.01%151,248
Mar 5, 2026630.79638.80600.90620.57620.23-1.64%166,451
Mar 4, 2026618.00632.30613.64630.94630.603.13%168,390
Mar 3, 2026589.95615.37584.54611.80611.470.72%140,760
Mar 2, 2026593.75609.97582.85607.44607.110.77%143,157
Feb 27, 2026606.45614.07592.59602.79602.46-1.62%159,697
Feb 26, 2026599.08619.92598.92612.73612.402.08%126,813
Feb 25, 2026583.96612.97575.73600.25599.930.73%223,967
Feb 24, 2026608.57620.00575.10595.88595.56-7.78%302,198
Feb 23, 2026668.16670.00622.86646.18645.83-3.56%158,014
Feb 20, 2026660.21681.23647.23670.00669.641.01%132,551
Feb 19, 2026660.09665.16645.09663.29662.93-0.66%91,386
Feb 18, 2026652.92674.38652.92667.67667.311.06%161,531
Feb 17, 2026644.60661.80640.50660.68660.322.48%142,480
Feb 13, 2026653.23653.23625.93644.71644.36-0.71%111,813
Feb 12, 2026645.80671.25638.96649.31648.960.88%145,970
Feb 11, 2026637.78648.90631.24643.63643.281.44%217,482
Feb 10, 2026637.42645.04628.00634.51634.17-2.10%186,264
Feb 9, 2026674.76674.76641.42648.12647.77-2.76%176,312
Feb 6, 2026641.83668.89640.62666.51666.154.88%135,613
Feb 5, 2026652.62653.35628.00635.51635.17-2.68%176,178
Feb 4, 2026650.61660.00639.90653.04652.691.80%153,648
Feb 3, 2026622.88653.75600.86641.50641.151.37%145,562
Feb 2, 2026611.85638.85607.19632.81632.474.16%125,254
Jan 30, 2026603.90615.59599.50607.56607.23-0.16%131,809
Jan 29, 2026604.50612.48601.40608.54608.210.80%110,495
Jan 28, 2026613.84626.77603.18603.73603.40-1.28%128,476
Jan 27, 2026624.69627.26609.32611.56611.23-1.61%165,671
Jan 26, 2026621.06626.82612.33621.56621.22-1.02%114,033
Jan 23, 2026639.32640.09615.15627.94627.60-2.48%129,810
Jan 22, 2026674.04684.36639.63643.89643.54-3.39%155,686
Jan 21, 2026685.29685.44658.37666.48666.12-1.99%151,689
Jan 20, 2026654.78680.02650.59680.02679.652.29%123,772
Jan 16, 2026667.58672.51648.56664.80664.44-0.07%94,726
Jan 15, 2026654.00673.64646.00665.24664.882.55%98,235
Jan 14, 2026699.12701.43642.61648.72648.37-7.36%144,434
Jan 13, 2026685.02703.80680.21700.23699.853.07%203,180
Jan 12, 2026675.09680.99654.77679.39679.02-0.25%162,607
Jan 9, 2026690.78691.57670.00681.10680.73-1.36%112,452
Jan 8, 2026647.04690.48644.28690.48690.116.04%149,533
Jan 7, 2026654.99665.07648.17651.18650.83-0.24%163,613
Jan 6, 2026638.85669.69638.85652.75652.401.01%194,041
Jan 5, 2026637.57653.00630.74646.20645.851.45%166,502
Jan 2, 2026606.34637.35602.36636.94636.605.05%117,291
Dec 31, 2025609.30615.00603.32606.34606.01-1.02%118,150
Dec 30, 2025629.32635.32610.58612.59611.96-3.08%239,732
Dec 29, 2025629.79645.00628.00632.07631.420.32%181,493
Dec 26, 2025628.61635.19625.29630.08629.43-0.16%76,277
Dec 24, 2025628.25632.47617.53631.08630.430.92%106,089
Dec 23, 2025617.91634.01612.44625.32624.682.06%237,537
Dec 22, 2025660.17663.58602.75612.69612.06-7.68%189,880
Dec 19, 2025653.31664.61645.09663.63662.951.70%218,561
Dec 18, 2025653.56665.69650.96652.55651.880.73%122,927
Dec 17, 2025652.15658.32644.00647.81647.14-0.70%143,682
Dec 16, 2025678.48682.87629.22652.36651.69-3.91%191,117
Dec 15, 2025687.09698.36677.82678.88678.18-0.44%117,892
Dec 12, 2025701.78703.51680.35681.86681.16-6.37%73,721
Dec 11, 2025728.12741.98722.11728.23697.51-0.34%111,947
Dec 10, 2025710.10738.00707.90730.73699.912.61%199,920
Dec 9, 2025685.54713.47685.54712.13682.093.62%107,372
Dec 8, 2025699.93702.49680.93687.26658.27-1.56%175,124
Dec 5, 2025687.52722.00684.79698.18668.732.51%124,186
Dec 4, 2025678.69692.57675.01681.06652.33-0.57%116,972
Dec 3, 2025674.92699.41674.92684.96656.070.82%95,579