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