Skip to main content
Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
515.68
+16.95 (3.40%)
At close: Aug 15, 2025, 4:00 PM
514.72
-0.96 (-0.19%)
After-hours: Aug 15, 2025, 7:59 PM EDT

Dillard's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025492.28517.89492.28515.68515.683.40%172,781
Aug 14, 2025500.00533.23487.74498.73498.730.16%270,993
Aug 13, 2025476.98499.39469.98497.93497.934.08%155,195
Aug 12, 2025471.86485.00467.82478.43478.432.36%143,391
Aug 11, 2025472.66475.19456.69467.41467.41-0.77%114,671
Aug 8, 2025473.71473.71459.89471.06471.060.75%91,796
Aug 7, 2025471.89476.84462.97467.56467.56-0.40%119,227
Aug 6, 2025464.01470.99451.80469.46469.461.34%104,604
Aug 5, 2025468.65474.12454.05463.23463.23-1.10%111,665
Aug 4, 2025471.47478.33468.38468.40468.40-0.03%106,122
Aug 1, 2025465.57469.72449.64468.55468.550.35%114,570
Jul 31, 2025468.54477.84461.04466.93466.93-1.58%104,363
Jul 30, 2025487.46487.46471.53474.41474.41-1.87%105,460
Jul 29, 2025512.30512.30481.45483.43483.43-5.79%153,843
Jul 28, 2025498.69514.39493.63513.16513.162.81%123,588
Jul 25, 2025503.50503.50490.17499.13499.130.24%115,733
Jul 24, 2025492.07508.66487.57497.92497.920.67%134,406
Jul 23, 2025487.49498.32486.02494.62494.622.08%130,468
Jul 22, 2025468.66485.63464.78484.52484.524.32%131,416
Jul 21, 2025466.54469.84460.50464.47464.470.59%76,730
Jul 18, 2025466.64466.75458.05461.74461.740.02%79,077
Jul 17, 2025442.00461.67440.51461.67461.674.66%125,422
Jul 16, 2025427.33442.68426.13441.11441.113.61%99,850
Jul 15, 2025439.69440.27425.24425.73425.73-3.05%77,532
Jul 14, 2025431.00439.55425.02439.11439.111.53%126,509
Jul 11, 2025435.05437.37424.87432.49432.49-1.05%67,256
Jul 10, 2025436.16445.70435.93437.07437.070.71%83,504
Jul 9, 2025444.32446.01429.65433.99433.99-1.76%176,488
Jul 8, 2025453.05455.01439.64441.77441.77-2.95%197,172
Jul 7, 2025454.33460.56447.00455.20455.20-0.13%193,112
Jul 3, 2025451.29457.63447.44455.81455.811.19%60,116
Jul 2, 2025448.00452.15439.29450.43450.43-0.01%160,753
Jul 1, 2025418.11450.49418.11450.49450.497.82%337,537
Jun 30, 2025418.86419.10410.19417.83417.830.58%120,033
Jun 27, 2025416.93420.52410.86415.43415.180.53%210,383
Jun 26, 2025411.74414.20404.03413.23412.980.81%297,017
Jun 25, 2025410.11410.11404.00409.89409.650.58%81,398
Jun 24, 2025408.14413.05403.19407.51407.271.04%101,433
Jun 23, 2025398.51405.54397.03403.31403.07-0.35%106,813
Jun 20, 2025400.56406.30400.56404.71404.471.54%146,761
Jun 18, 2025407.44410.52396.99398.56398.32-3.03%198,253
Jun 17, 2025408.78415.54398.82411.03410.78-0.76%128,258
Jun 16, 2025413.86419.22407.37414.16413.913.57%151,025
Jun 13, 2025399.27406.73397.04399.87399.63-0.63%113,564
Jun 12, 2025399.75404.34394.70402.41402.17-0.15%149,477
Jun 11, 2025407.99407.99399.90403.03402.79-0.20%97,015
Jun 10, 2025407.02409.42401.48403.82403.580.22%67,487
Jun 9, 2025400.76408.66400.76402.95402.710.11%67,828
Jun 6, 2025401.73404.07395.24402.51402.271.98%81,107
Jun 5, 2025398.23402.68392.01394.68394.44-1.24%106,851