NYSE : DDS
Dillard's, Inc. — Price history
Consumer Discretionary · Department Stores · United States
Last price 641.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dillard's, Inc. (DDS) closed at 641.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 668.5 | 671.33 | 640.77 | 641.24 | 73,565 | -2.97% |
| 2026-10-29 | 663 | 671.81 | 652.757 | 660.84 | 88,341 | +0.65% |
| 2026-10-28 | 648 | 679.995 | 648 | 656.6 | 62,065 | -1.35% |
| 2026-10-27 | 683.92 | 685.78 | 657.69 | 665.6 | 86,112 | -0.82% |
| 2026-10-26 | 695.68 | 719.99 | 666.13 | 671.11 | 113,099 | -3.53% |
| 2026-10-23 | 706.62 | 726.87 | 693.47 | 695.68 | 95,512 | -3.33% |
| 2026-10-22 | 681.15 | 727.12 | 680 | 719.61 | 133,641 | +4.79% |
| 2026-10-21 | 678.75 | 690 | 672 | 686.7 | 90,441 | +1.94% |
| 2026-10-20 | 672.14 | 677.5 | 663.87 | 673.64 | 58,971 | +1.05% |
| 2026-10-19 | 670.24 | 670.65 | 660.132 | 666.67 | 93,174 | +0.51% |
| 2026-10-16 | 674.36 | 680.085 | 649.305 | 663.26 | 78,471 | -1.04% |
| 2026-10-15 | 656.41 | 674.28 | 653 | 670.22 | 73,477 | +2.27% |
| 2026-10-14 | 632.38 | 655.34 | 629.74 | 655.34 | 71,719 | +2.07% |
| 2026-10-13 | 643.51 | 646.805 | 629.98 | 642.02 | 87,772 | -0.04% |
| 2026-10-12 | 648.7 | 648.7 | 618.64 | 642.29 | 129,097 | +0.01% |
| 2026-10-09 | 645.3 | 656 | 615.67 | 642.24 | 176,971 | -1.01% |
| 2026-10-08 | 646.2 | 657.29 | 630.33 | 648.82 | 157,865 | -0.09% |
| 2026-10-07 | 644.81 | 664.51 | 644.81 | 649.38 | 190,038 | -0.90% |
| 2026-10-06 | 681.94 | 691.34 | 620.71 | 655.25 | 204,531 | -5.77% |
| 2026-10-05 | 657.5 | 695.35 | 652.4 | 695.35 | 90,626 | +6.30% |
| 2026-10-02 | 643.01 | 656.99 | 638.44 | 654.11 | 188,258 | +1.20% |
| 2026-10-01 | 668.6 | 675.52 | 642.62 | 646.35 | 403,949 | -3.53% |
| 2026-09-30 | 684.38 | 702.3 | 669.97 | 669.99 | 256,828 | -1.07% |
| 2026-09-29 | 678.68 | 684.615 | 672.454 | 677.52 | 339,488 | -0.65% |
| 2026-09-28 | 662.16 | 688.047 | 662.16 | 681.94 | 194,282 | +2.69% |
| 2026-09-25 | 655.86 | 666.04 | 648.22 | 664.07 | 112,274 | +1.88% |
| 2026-09-24 | 647.73 | 660.39 | 645.563 | 651.79 | 98,707 | +0.95% |
| 2026-09-23 | 658.74 | 658.74 | 643.43 | 645.66 | 295,458 | -0.69% |
| 2026-09-22 | 639.71 | 659.15 | 639.71 | 650.17 | 112,305 | +1.73% |
| 2026-09-21 | 639.69 | 659.58 | 632.12 | 639.11 | 149,055 | +0.45% |
| 2026-09-18 | 631.73 | 647.505 | 620.38 | 636.26 | 187,812 | +0.32% |
| 2026-09-17 | 659.2 | 659.2 | 633.76 | 634.26 | 319,913 | -2.04% |
| 2026-09-16 | 650.56 | 663.22 | 644.06 | 647.49 | 255,894 | +0.65% |
| 2026-09-15 | 654.11 | 656.16 | 639.17 | 643.33 | 117,977 | -1.39% |
| 2026-09-14 | 644.38 | 665.25 | 644.38 | 652.39 | 115,742 | +0.28% |
| 2026-09-11 | 628.84 | 653.31 | 627 | 650.57 | 88,162 | +4.20% |
| 2026-09-10 | 620.16 | 625.67 | 610.02 | 624.33 | 266,363 | +0.11% |
| 2026-09-09 | 642.95 | 650 | 623.045 | 623.66 | 160,095 | -3.32% |
| 2026-09-08 | 655.76 | 661.99 | 641.37 | 645.1 | 159,025 | -1.76% |
| 2026-09-04 | 647.95 | 661.81 | 647.95 | 656.69 | 93,106 | +0.71% |
| 2026-09-03 | 641.75 | 657.25 | 633.165 | 652.07 | 122,177 | +2.42% |
| 2026-09-02 | 628.49 | 638.94 | 620.81 | 636.66 | 282,903 | +1.64% |
| 2026-09-01 | 626 | 637.68 | 620.408 | 626.36 | 340,088 | +0.06% |
| 2026-08-31 | 616.81 | 641.92 | 614.51 | 625.97 | 243,212 | +0.92% |
| 2026-08-28 | 635.68 | 642.37 | 617.28 | 620.29 | 138,625 | -1.65% |
| 2026-08-27 | 624.4 | 639.685 | 617.76 | 630.71 | 143,270 | -0.21% |
| 2026-08-26 | 627.16 | 646.16 | 627.16 | 632.05 | 119,539 | -0.82% |
| 2026-08-25 | 636.2 | 647.44 | 625.01 | 637.3 | 144,758 | -0.83% |
| 2026-08-24 | 629 | 651.955 | 629 | 642.63 | 177,964 | +3.38% |
| 2026-08-21 | 604.25 | 622.97 | 603.27 | 621.63 | 121,374 | +3.96% |
| 2026-08-20 | 606.58 | 611.92 | 595.06 | 597.94 | 93,899 | -2.91% |
| 2026-08-19 | 580.97 | 616.59 | 580.97 | 615.87 | 174,528 | +5.35% |
| 2026-08-18 | 573.73 | 589.95 | 573.73 | 584.6 | 147,659 | +0.85% |
| 2026-08-17 | 556.84 | 588.16 | 556.84 | 579.68 | 188,415 | +3.35% |
| 2026-08-14 | 608.22 | 612.15 | 558 | 560.88 | 158,023 | -8.62% |
| 2026-08-13 | 605 | 614.73 | 567.25 | 613.81 | 170,488 | -3.49% |
| 2026-08-12 | 645.59 | 647.13 | 632.06 | 636.02 | 172,590 | -1.55% |
| 2026-08-11 | 622.82 | 651.86 | 622.33 | 646.04 | 274,021 | +1.90% |
| 2026-08-10 | 611.4 | 647.25 | 611.4 | 633.98 | 271,987 | +3.57% |
| 2026-08-07 | 606.93 | 624.96 | 594.96 | 612.14 | 192,575 | -0.80% |
| 2026-08-06 | 624.4 | 624.4 | 610.03 | 617.07 | 75,915 | +0.08% |
| 2026-08-05 | 614.29 | 625 | 610.625 | 616.55 | 72,960 | -0.26% |
| 2026-08-04 | 607.46 | 621.52 | 597.295 | 618.14 | 127,346 | +0.86% |
| 2026-08-03 | 595 | 613.91 | 595 | 612.86 | 95,558 | +4.17% |
| 2026-07-31 | 596.6 | 602.94 | 586.39 | 588.34 | 80,147 | -2.32% |
| 2026-07-30 | 586.45 | 612.44 | 577.221 | 602.31 | 92,424 | +2.23% |
| 2026-07-29 | 584.07 | 595.98 | 574.22 | 589.15 | 274,374 | +0.03% |
| 2026-07-28 | 569.83 | 599.33 | 569.83 | 588.95 | 193,118 | +2.61% |
| 2026-07-27 | 573.09 | 584.11 | 568.56 | 573.95 | 94,698 | +1.04% |
| 2026-07-24 | 556.64 | 572.335 | 553.78 | 568.05 | 93,419 | +1.26% |
| 2026-07-23 | 585.01 | 588.58 | 555.48 | 560.97 | 148,992 | -4.81% |
| 2026-07-22 | 576.77 | 589.8 | 566.85 | 589.33 | 111,376 | +3.71% |
| 2026-07-21 | 547.48 | 569.83 | 547.48 | 568.27 | 102,182 | +2.21% |
| 2026-07-20 | 546.72 | 556.23 | 540.89 | 555.99 | 104,606 | +0.92% |
| 2026-07-17 | 545.78 | 555.575 | 540.82 | 550.93 | 93,227 | +1.10% |
| 2026-07-16 | 538.72 | 553.29 | 538.72 | 544.92 | 95,191 | +1.56% |
| 2026-07-15 | 529.98 | 541.15 | 519.06 | 536.56 | 105,961 | +1.74% |
| 2026-07-14 | 537.42 | 537.42 | 518.41 | 527.39 | 83,958 | +0.36% |
| 2026-07-13 | 529.95 | 539.07 | 519.2 | 525.51 | 112,837 | +0.33% |
| 2026-07-10 | 515.65 | 526.47 | 506.45 | 523.78 | 87,753 | +2.62% |
| 2026-07-09 | 516.42 | 516.42 | 503.06 | 510.39 | 170,592 | -1.17% |
| 2026-07-08 | 522.79 | 522.79 | 506.04 | 516.42 | 193,301 | -0.96% |
| 2026-07-07 | 523.31 | 527 | 512.44 | 521.45 | 109,241 | +0.94% |
| 2026-07-06 | 540 | 546.06 | 515 | 516.58 | 153,536 | -5.60% |
| 2026-07-02 | 542 | 550.17 | 537.221 | 547.21 | 111,807 | +1.48% |
| 2026-07-01 | 527.79 | 545 | 526.45 | 539.21 | 103,300 | +2.04% |
| 2026-06-30 | 537.45 | 537.45 | 520.12 | 528.42 | 156,875 | -1.61% |
| 2026-06-29 | 569.81 | 570.5 | 535.24 | 537.38 | 167,091 | -7.02% |
| 2026-06-26 | 574.99 | 586.08 | 555.55 | 577.96 | 126,639 | -0.56% |
| 2026-06-25 | 584.82 | 591.23 | 572.105 | 581.22 | 80,042 | -0.05% |
| 2026-06-24 | 566.92 | 585.92 | 566.92 | 581.53 | 138,806 | +2.41% |
| 2026-06-23 | 560.14 | 574.95 | 560.14 | 567.85 | 102,988 | -0.27% |
| 2026-06-22 | 562.23 | 577.05 | 557 | 569.36 | 152,057 | +2.61% |
| 2026-06-18 | 562.69 | 570.115 | 554.32 | 554.86 | 110,537 | -0.70% |
| 2026-06-17 | 553.77 | 567.87 | 550 | 558.79 | 86,567 | +1.40% |
| 2026-06-16 | 567.71 | 570.77 | 548.65 | 551.06 | 126,967 | -2.60% |
| 2026-06-15 | 604.43 | 605 | 565.14 | 565.78 | 142,440 | -7.25% |
| 2026-06-12 | 608.75 | 619.82 | 601.07 | 610.01 | 88,786 | -0.70% |
| 2026-06-11 | 585.1 | 614.97 | 585.1 | 614.28 | 76,252 | +5.45% |
| 2026-06-10 | 608.1 | 616.53 | 581.14 | 582.55 | 101,901 | -4.37% |
| 2026-06-09 | 616.6 | 630.78 | 601.98 | 609.19 | 98,045 | -0.47% |
| 2026-06-08 | 603 | 623.54 | 603 | 612.08 | 127,101 | +0.96% |
| 2026-06-05 | 616.5 | 616.5 | 603.89 | 606.27 | 143,423 | -1.18% |
| 2026-06-04 | 608 | 626.189 | 608 | 613.5 | 105,445 | +0.39% |
| 2026-06-03 | 592.5 | 612.5 | 588.4 | 611.14 | 117,986 | +3.12% |
| 2026-06-02 | 589.04 | 595.98 | 584.01 | 592.64 | 123,385 | +0.76% |
| 2026-06-01 | 589.25 | 591.595 | 579.59 | 588.19 | 85,315 | -0.34% |
| 2026-05-29 | 605.29 | 607.99 | 580.78 | 590.21 | 207,044 | -3.03% |
| 2026-05-28 | 599.47 | 613.067 | 595.42 | 608.68 | 175,566 | +3.20% |
| 2026-05-27 | 582.2 | 603.49 | 582.2 | 589.83 | 175,694 | +2.27% |
| 2026-05-26 | 571.45 | 578.45 | 555.98 | 576.75 | 147,447 | +2.66% |
| 2026-05-22 | 554.06 | 566.86 | 549.628 | 561.8 | 83,071 | +1.80% |
| 2026-05-21 | 532.16 | 554.59 | 531.98 | 551.85 | 98,175 | +2.29% |
| 2026-05-20 | 532.32 | 546.68 | 520 | 539.48 | 104,642 | +1.60% |
| 2026-05-19 | 526.78 | 537.345 | 518.05 | 531 | 139,385 | +0.18% |
| 2026-05-18 | 536.27 | 537.5 | 518.68 | 530.07 | 146,177 | -1.60% |
| 2026-05-15 | 537.6 | 543.325 | 523.92 | 538.69 | 150,524 | +0.72% |
| 2026-05-14 | 588 | 592.89 | 524.44 | 534.86 | 249,195 | +0.36% |
| 2026-05-13 | 534.98 | 537.655 | 522.49 | 532.92 | 123,914 | -0.41% |
| 2026-05-12 | 547.01 | 555.825 | 524 | 535.09 | 126,700 | -3.90% |