Skip to main content
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
577.96
-3.26 (-0.56%)
At close: Jun 26, 2026, 4:00 PM EDT
570.00
-7.96 (-1.38%)
After-hours: Jun 26, 2026, 7:50 PM EDT

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026574.99586.08555.55577.96577.96-0.56%126,297
Jun 25, 2026584.82591.23572.11581.22581.22-0.05%80,041
Jun 24, 2026566.92585.92566.92581.53581.532.41%138,796
Jun 23, 2026560.14574.95560.14567.85567.85-0.27%102,986
Jun 22, 2026562.23577.05557.00569.36569.362.61%151,492
Jun 18, 2026562.69570.12554.32554.86554.86-0.70%108,363
Jun 17, 2026553.77567.87550.00558.79558.791.40%86,567
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
Apr 6, 2026578.99581.00560.97571.62571.62-0.13%78,951
Apr 2, 2026564.36579.85552.61572.36572.36-0.78%100,590
Apr 1, 2026576.74581.26572.56576.84576.840.83%68,241
Mar 31, 2026560.07576.80556.85572.11572.113.07%78,652
Mar 30, 2026561.77566.79548.56555.37555.070.06%131,125
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