Dillard's, Inc. Common Stock (DDS)

641.50
+0.00 (0.00%)
NYSE · Last Trade: Feb 4th, 8:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/2026622.88653.75600.86641.50145,562641.50
2/02/2026611.85638.85607.18632.81125,253632.81
1/30/2026603.90615.59599.50607.56131,809607.56
1/29/2026604.50612.48601.40608.54110,494608.54
1/28/2026613.84626.77603.18603.73128,471603.73
1/27/2026624.69627.26609.32611.56165,666611.56
1/26/2026621.06626.82612.33621.56114,033621.56
1/23/2026639.32640.09615.15627.94129,810627.94
1/22/2026674.04684.36639.63643.89155,683643.89
1/21/2026685.29685.44658.37666.48151,689666.48
1/20/2026654.78680.02650.59680.02123,766680.02
1/16/2026667.58672.51648.56664.8094,726664.80
1/15/2026654.00673.64646.00665.2498,210665.24
1/14/2026699.12701.43642.61648.72144,403648.72
1/13/2026685.02703.80680.21700.23203,175700.23
1/12/2026675.09680.99654.77679.39162,606679.39
1/09/2026690.78691.57670.00681.10112,452681.10
1/08/2026647.04690.48644.28690.48149,533690.48
1/07/2026654.99665.07648.17651.18163,611651.18
1/06/2026638.85669.69638.85652.75194,041652.75
1/05/2026637.57653.00630.74646.20166,502646.20
1/02/2026606.34637.35602.36636.94117,291636.94
12/31/2025609.30615.00603.32606.34118,150606.34
12/30/2025629.32635.32610.58612.59239,701612.29
12/29/2025629.79645.00628.00632.07181,492631.76
12/26/2025628.61635.19625.29630.0876,277629.77
12/24/2025628.25632.47617.53631.08106,089630.77
12/23/2025617.91634.01612.44625.32237,537625.01
12/22/2025660.17663.58602.75612.69189,814612.39
12/19/2025653.31664.61645.09663.63218,561663.30
12/18/2025653.56665.69650.96652.55122,927652.23
12/17/2025652.15658.32644.00647.81143,679647.49
12/16/2025678.48682.87629.22652.36191,092652.04
12/15/2025687.09698.36677.82678.88117,892678.55
12/12/2025701.78703.50680.35681.8673,721681.53
12/11/2025728.12741.98722.11728.23111,947697.89
12/10/2025710.10738.00707.90730.73199,920700.28
12/09/2025685.54713.47685.54712.13107,371682.46
12/08/2025699.93702.49680.93687.26175,124658.63
12/05/2025687.52722.00684.79698.18124,186669.09
12/04/2025678.69692.57675.01681.06116,967652.68
12/03/2025674.92699.41674.92684.9695,579656.42
12/02/2025681.13682.05657.12679.36120,361651.05
12/01/2025660.63687.49660.20682.18173,695653.76
11/28/2025669.80678.71660.23670.0680,575642.14
11/26/2025666.13679.38658.90671.39115,552643.42
11/25/2025630.00679.80630.00666.61176,016638.84
11/24/2025608.62621.27602.99614.39157,842588.79
11/21/2025599.54617.42595.20611.56160,370586.08
11/20/2025613.39622.65594.54596.56100,759571.70
11/19/2025596.83608.88593.02605.41103,009580.18
11/18/2025585.40608.23581.50599.05121,834574.09
11/17/2025629.98629.98587.88595.66118,252570.84
11/14/2025656.50666.06632.08634.89188,282608.44
11/13/2025657.19737.73657.19664.06327,734636.39
11/12/2025611.41623.10605.11605.96106,620580.71
11/11/2025613.80625.00609.10609.11119,597583.73
11/10/2025612.77616.49603.09610.2191,271584.78
11/07/2025594.87607.88593.25606.3686,299581.10
11/06/2025608.75622.00593.42600.94145,440575.90
11/05/2025596.97624.00586.77614.69127,300589.08
11/04/2025596.39600.64593.33595.0850,008570.29