Dillard's, Inc. Common Stock (DDS)

569.22
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 6:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026563.75579.68563.20569.2284,166569.22
4/29/2026577.90580.97561.35562.0897,151562.08
4/28/2026598.48603.93578.48582.7563,100582.75
4/27/2026595.99601.77583.51595.1567,446595.15
4/24/2026598.61606.06585.00595.2053,929595.20
4/23/2026612.92614.60593.10603.5363,213603.53
4/22/2026625.26629.23604.47609.0066,094609.00
4/21/2026620.00639.16620.00622.88187,850622.88
4/20/2026601.44617.41593.88617.1596,643617.15
4/17/2026601.51612.98597.45605.7774,850605.77
4/16/2026607.30615.00588.70592.7399,469592.73
4/15/2026604.35608.29596.99606.4977,175606.49
4/14/2026599.95614.30595.27604.0997,002604.09
4/13/2026596.53596.53581.00593.6966,294593.69
4/10/2026612.50612.50591.78595.7166,976595.71
4/09/2026592.30614.22592.30606.7181,058606.71
4/08/2026588.49600.03587.29596.7498,001596.74
4/07/2026569.77578.00560.79574.9581,239574.95
4/06/2026578.99581.00560.97571.6278,951571.62
4/02/2026564.36579.85552.61572.36100,591572.36
4/01/2026576.74581.26572.56576.8468,242576.84
3/31/2026560.07576.80556.85572.1178,626572.11
3/30/2026561.77566.79548.56555.37131,125555.07
3/27/2026551.40566.00548.34555.0198,759554.71
3/26/2026561.57568.79551.04552.3183,432552.01
3/25/2026572.99574.37553.26567.28123,372566.97
3/24/2026566.70580.27550.96567.32142,292567.01
3/23/2026593.66601.50565.50568.96166,529568.65
3/20/2026598.95602.93586.26591.00166,496590.68
3/19/2026582.70604.56573.59602.14101,785601.82
3/18/2026586.35602.91577.50583.96150,291583.64
3/17/2026586.43596.73574.51580.6975,336580.38
3/16/2026589.27595.00582.25585.2776,499584.95
3/13/2026579.79583.67571.87582.6663,750582.35
3/12/2026595.00595.00573.35573.77147,250573.46
3/11/2026597.20608.00592.83602.59134,859602.26
3/10/2026581.95610.95581.95598.17129,743597.85
3/09/2026573.98592.62562.54589.37113,888589.05
3/06/2026611.52617.77577.93589.50151,248589.18
3/05/2026630.79638.80600.89620.57166,349620.24
3/04/2026618.00632.30613.64630.94168,388630.60
3/03/2026589.95615.37584.54611.80140,761611.47
3/02/2026593.75609.97582.85607.44143,157607.11
2/27/2026606.45614.07592.59602.79159,698602.46
2/26/2026599.08619.92598.92612.73126,813612.40
2/25/2026583.96612.97575.73600.25223,968599.93
2/24/2026608.57620.00575.10595.88302,196595.56
2/23/2026668.16670.00622.86646.18158,014645.83
2/20/2026660.21681.23647.23670.00132,551669.64
2/19/2026660.09665.16645.09663.2991,386662.93
2/18/2026652.92674.38652.92667.67161,531667.31
2/17/2026644.60661.80640.50660.68142,430660.32
2/13/2026653.23653.23625.92644.71111,813644.36
2/12/2026645.80671.25638.96649.31145,920648.96
2/11/2026637.78648.90631.24643.63217,482643.28
2/10/2026637.42645.03628.00634.51186,259634.17
2/09/2026674.76674.76641.42648.12176,312647.77
2/06/2026641.83668.89640.62666.51135,613666.15
2/05/2026652.62653.35628.00635.51176,178635.17
2/04/2026650.61660.00639.89653.04153,648652.69
2/03/2026622.88653.75600.86641.50145,562641.15
2/02/2026611.85638.85607.18632.81125,253632.47