Home

Dillard's, Inc. Common Stock (DDS)

461.74
+0.07 (0.02%)
NYSE · Last Trade: Jul 20th, 11:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dillard's, Inc. Common Stock (DDS)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/2025466.64466.75458.05461.7479,077461.74
7/17/2025442.00461.67440.51461.67125,422461.67
7/16/2025427.33442.68426.13441.1199,850441.11
7/15/2025439.69440.27425.24425.7377,532425.73
7/14/2025431.00439.55425.02439.11126,509439.11
7/11/2025435.05437.37424.87432.4967,256432.49
7/10/2025436.16445.70435.93437.0783,504437.07
7/09/2025444.32446.01429.64433.99176,488433.99
7/08/2025453.05455.01439.64441.77197,166441.77
7/07/2025454.33460.56447.00455.20193,113455.20
7/03/2025451.29457.63447.44455.8160,116455.81
7/02/2025448.00452.15439.29450.43160,753450.43
7/01/2025418.11450.49418.11450.49337,538450.49
6/30/2025418.86419.10410.19417.83120,033417.83
6/27/2025416.93420.52410.86415.43210,383415.43
6/26/2025411.74414.20404.03413.23297,017413.23
6/25/2025410.11410.11404.00409.8981,398409.89
6/24/2025408.14413.05403.19407.51101,433407.51
6/23/2025398.51405.54397.03403.31106,813403.31
6/20/2025400.56406.30400.56404.71146,761404.71
6/18/2025407.44410.52396.99398.56198,253398.56
6/17/2025408.78415.54398.82411.03128,258411.03
6/16/2025413.86419.22407.37414.16151,025414.16
6/13/2025399.27406.73397.04399.87113,564399.87
6/12/2025399.75404.34394.70402.41149,477402.41
6/11/2025407.99407.99399.90403.0397,015403.03
6/10/2025407.02409.42401.48403.8267,487403.82
6/09/2025400.76408.66400.76402.9567,828402.95
6/06/2025401.73404.07395.24402.5181,107402.51
6/05/2025398.23402.68392.01394.68106,851394.68
6/04/2025396.25401.96392.53399.62109,065399.62
6/03/2025389.80399.70388.79397.57100,359397.57
6/02/2025393.57395.17386.85391.54105,843391.54
5/30/2025397.94403.76394.80396.02199,795396.02
5/29/2025414.55420.26400.58402.46116,697402.46
5/28/2025421.21421.65408.48410.37140,192410.37
5/27/2025413.52420.45407.72418.40103,925418.40
5/23/2025410.89417.69407.37408.08141,507408.08
5/22/2025404.47425.23404.47422.75205,087422.75
5/21/2025409.64413.08401.40404.35152,255404.35
5/20/2025407.04435.17407.04419.51193,120419.51
5/19/2025406.05415.52402.04406.16177,512406.16
5/16/2025412.18420.60408.38420.13161,457420.13
5/15/2025391.17412.18389.05410.44171,723410.44
5/14/2025391.16393.60377.48387.00144,832387.00
5/13/2025396.79400.60387.95393.87108,838393.87
5/12/2025378.92402.64378.92395.73157,490395.73
5/09/2025362.96364.39359.72360.1789,560360.17
5/08/2025359.66367.01357.00362.2198,239362.21
5/07/2025350.28358.68348.08353.21146,685353.21
5/06/2025348.75351.13343.12345.90129,352345.90
5/05/2025358.33362.23353.48353.6194,103353.61
5/02/2025356.26364.68352.99363.44116,739363.44
5/01/2025350.16357.61346.00351.8498,417351.84
4/30/2025335.11348.33330.00346.66114,612346.66
4/29/2025339.43345.39333.28343.15110,543343.15
4/28/2025336.62340.46332.00339.8892,014339.88
4/25/2025332.13337.11324.06335.6688,501335.66
4/24/2025322.20330.55316.79329.29106,513329.29
4/23/2025337.05338.29321.44322.4493,833322.44
4/22/2025317.26324.63317.26321.5597,040321.55
4/21/2025318.12320.27310.92314.94115,374314.94