Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
389.15
+28.98 (8.05%)
May 12, 2025, 12:47 PM - Market open
Dillard's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 378.92 | 402.64 | 378.92 | 385.77 | - | 7.11% | 51,781 |
| May 9, 2025 | 362.96 | 364.39 | 359.72 | 360.17 | 360.17 | -0.56% | 89,560 |
| May 8, 2025 | 359.66 | 367.01 | 357.00 | 362.21 | 362.21 | 2.55% | 98,239 |
| May 7, 2025 | 350.28 | 358.68 | 348.08 | 353.21 | 353.21 | 2.11% | 146,685 |
| May 6, 2025 | 348.75 | 351.13 | 343.12 | 345.90 | 345.90 | -2.18% | 129,352 |
| May 5, 2025 | 358.33 | 362.23 | 353.48 | 353.61 | 353.61 | -2.70% | 94,103 |
| May 2, 2025 | 356.26 | 364.68 | 352.99 | 363.44 | 363.44 | 3.30% | 116,739 |
| May 1, 2025 | 350.16 | 357.61 | 346.00 | 351.84 | 351.84 | 1.49% | 98,418 |
| Apr 30, 2025 | 335.11 | 348.34 | 330.00 | 346.66 | 346.66 | 1.02% | 114,612 |
| Apr 29, 2025 | 339.43 | 345.39 | 333.28 | 343.15 | 343.15 | 0.96% | 110,543 |
| Apr 28, 2025 | 336.62 | 340.46 | 332.00 | 339.88 | 339.88 | 1.26% | 92,014 |
| Apr 25, 2025 | 332.13 | 337.11 | 324.06 | 335.66 | 335.66 | 1.93% | 88,501 |
| Apr 24, 2025 | 322.20 | 330.55 | 316.79 | 329.29 | 329.29 | 2.12% | 106,513 |
| Apr 23, 2025 | 337.05 | 338.29 | 321.44 | 322.44 | 322.44 | 0.28% | 93,833 |
| Apr 22, 2025 | 317.26 | 324.63 | 317.26 | 321.55 | 321.55 | 2.10% | 97,062 |
| Apr 21, 2025 | 318.12 | 320.28 | 310.92 | 314.94 | 314.94 | -2.13% | 115,374 |
| Apr 17, 2025 | 316.00 | 325.32 | 315.00 | 321.78 | 321.78 | 2.46% | 118,835 |
| Apr 16, 2025 | 312.90 | 317.75 | 305.32 | 314.06 | 314.06 | -0.66% | 127,670 |
| Apr 15, 2025 | 319.48 | 322.88 | 313.77 | 316.14 | 316.14 | -0.68% | 118,850 |
| Apr 14, 2025 | 321.30 | 324.00 | 312.20 | 318.32 | 318.32 | 2.35% | 168,680 |
| Apr 11, 2025 | 316.80 | 317.44 | 303.57 | 311.02 | 311.02 | -1.82% | 181,851 |
| Apr 10, 2025 | 314.93 | 316.80 | 306.27 | 316.80 | 316.80 | -3.43% | 163,857 |
| Apr 9, 2025 | 293.66 | 334.50 | 282.24 | 328.05 | 328.05 | 11.29% | 237,954 |
| Apr 8, 2025 | 314.41 | 328.34 | 294.34 | 294.77 | 294.77 | -3.82% | 435,046 |
| Apr 7, 2025 | 303.19 | 319.80 | 294.24 | 306.48 | 306.48 | -3.39% | 281,885 |
| Apr 4, 2025 | 306.33 | 322.85 | 287.43 | 317.25 | 317.25 | -1.06% | 226,249 |
| Apr 3, 2025 | 338.45 | 349.29 | 317.72 | 320.66 | 320.66 | -11.92% | 188,116 |
| Apr 2, 2025 | 357.03 | 365.63 | 354.26 | 364.04 | 364.04 | 0.71% | 105,688 |
| Apr 1, 2025 | 362.03 | 366.66 | 355.06 | 361.48 | 361.48 | 0.94% | 160,984 |
| Mar 31, 2025 | 356.78 | 362.03 | 346.74 | 358.13 | 358.13 | -0.20% | 138,855 |
| Mar 28, 2025 | 365.04 | 369.56 | 351.70 | 358.83 | 358.58 | -2.43% | 115,653 |
| Mar 27, 2025 | 364.63 | 372.50 | 363.72 | 367.76 | 367.50 | 0.37% | 121,271 |
| Mar 26, 2025 | 369.05 | 370.09 | 363.43 | 366.41 | 366.15 | -0.29% | 116,633 |
| Mar 25, 2025 | 375.11 | 376.67 | 360.29 | 367.49 | 367.23 | -1.79% | 146,298 |
| Mar 24, 2025 | 360.39 | 375.30 | 355.83 | 374.18 | 373.92 | 5.92% | 170,471 |
| Mar 21, 2025 | 356.55 | 361.18 | 353.21 | 353.25 | 353.00 | -1.77% | 752,438 |
| Mar 20, 2025 | 365.45 | 367.65 | 359.02 | 359.62 | 359.37 | -3.13% | 159,219 |
| Mar 19, 2025 | 359.15 | 373.95 | 359.15 | 371.23 | 370.97 | 2.31% | 163,464 |
| Mar 18, 2025 | 362.00 | 366.51 | 355.00 | 362.86 | 362.61 | 0.63% | 125,152 |
| Mar 17, 2025 | 361.73 | 371.99 | 353.17 | 360.58 | 360.33 | 0.95% | 166,874 |
| Mar 14, 2025 | 367.09 | 367.09 | 353.61 | 357.20 | 356.95 | -1.52% | 144,203 |
| Mar 13, 2025 | 365.00 | 368.73 | 355.96 | 362.71 | 362.46 | -0.19% | 129,763 |
| Mar 12, 2025 | 369.88 | 372.80 | 360.93 | 363.39 | 363.14 | -0.71% | 129,668 |
| Mar 11, 2025 | 370.01 | 381.51 | 363.44 | 366.00 | 365.75 | -2.75% | 153,848 |
| Mar 10, 2025 | 369.82 | 384.98 | 365.00 | 376.35 | 376.09 | 1.35% | 203,210 |
| Mar 7, 2025 | 357.96 | 377.24 | 355.56 | 371.32 | 371.06 | 3.01% | 173,063 |
| Mar 6, 2025 | 356.98 | 369.05 | 356.22 | 360.48 | 360.23 | -0.35% | 228,590 |
| Mar 5, 2025 | 368.56 | 369.84 | 347.99 | 361.74 | 361.49 | -1.55% | 199,806 |
| Mar 4, 2025 | 356.37 | 379.35 | 354.71 | 367.45 | 367.19 | 0.16% | 240,815 |
| Mar 3, 2025 | 391.30 | 400.47 | 366.26 | 366.87 | 366.61 | -5.71% | 229,192 |