Dillard's, Inc. - DDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	510.21	533.72	533.72	535.01	509.78	105,213
August 21, 2025	495.77	506.8	506.8	506.8	495	92,008
August 20, 2025	510.15	497.36	497.36	514.75	496.08	101,333
August 19, 2025	524.46	519.24	519.24	526.11	513.7	239,507
August 18, 2025	518.97	523.58	523.58	528	511.35	131,339
August 15, 2025	492.28	515.68	515.68	517.89	492.28	172,781
August 14, 2025	500	498.73	498.73	533.23	487.74	271,000
August 13, 2025	476.98	497.93	497.93	499.39	469.98	155,200
August 12, 2025	471.86	478.43	478.43	485	467.82	143,400
August 11, 2025	472.66	467.41	467.41	475.19	456.69	114,700
August 08, 2025	473.71	471.06	471.06	473.71	459.89	91,800
August 07, 2025	471.89	467.56	467.56	476.84	462.97	119,227
August 06, 2025	464.01	469.46	469.46	470.99	451.8	104,604
August 05, 2025	468.65	463.23	463.23	474.12	454.05	111,700
August 04, 2025	471.47	468.4	468.4	478.33	468.38	106,122
August 01, 2025	465.57	468.55	468.55	469.72	449.64	114,600
July 31, 2025	468.54	466.93	466.93	477.84	461.04	104,400
July 30, 2025	487.46	474.41	474.41	487.46	471.53	105,500
July 29, 2025	512.3	483.43	483.43	512.3	481.45	153,843
July 28, 2025	498.69	513.16	513.16	514.39	493.63	123,600
July 25, 2025	503.5	499.13	499.13	503.5	490.17	115,733
July 24, 2025	492.07	497.92	497.92	508.66	487.57	134,406
July 23, 2025	487.49	494.62	494.62	498.32	486.02	130,500
July 22, 2025	468.66	484.52	484.52	485.63	464.78	131,416
July 21, 2025	466.54	464.47	464.47	469.84	460.5	76,730
July 18, 2025	466.64	461.74	461.74	466.75	458.05	79,100
July 17, 2025	442	461.67	461.67	461.67	440.51	125,422
July 16, 2025	427.33	441.11	441.11	442.68	426.13	99,900
July 15, 2025	439.69	425.73	425.73	440.27	425.24	77,532
July 14, 2025	431	439.11	439.11	439.55	425.02	126,509
July 11, 2025	435.05	432.49	432.49	437.37	424.87	67,300
July 10, 2025	436.16	437.07	437.07	445.7	435.93	83,504
July 09, 2025	444.32	433.99	433.99	446.01	429.65	176,500
July 08, 2025	453.05	441.77	441.77	455.01	439.64	197,200
July 07, 2025	454.33	455.2	455.2	460.56	447	193,112
July 03, 2025	451.29	455.81	455.81	457.62	447.44	60,116
July 02, 2025	448	450.43	450.43	452.15	439.29	160,753
July 01, 2025	418.11	450.49	450.49	450.49	418.11	337,537
June 30, 2025	418.86	417.83	417.83	419.1	410.19	120,033
June 27, 2025	416.93	415.43	415.43	420.52	410.86	210,400
June 26, 2025	411.74	413.23	413.23	414.2	404.03	296,898
June 25, 2025	410.11	409.89	409.89	410.11	404	81,400
June 24, 2025	408.14	407.51	407.51	413.05	403.19	101,433
June 23, 2025	398.51	403.31	403.31	405.54	397.03	106,813
June 20, 2025	400.56	404.71	404.71	406.3	400.56	146,800
June 18, 2025	407.44	398.56	398.56	410.52	396.99	198,253
June 17, 2025	408.78	411.03	411.03	415.54	398.82	128,258
June 16, 2025	413.86	414.16	414.16	419.22	407.37	151,025
June 13, 2025	399.27	399.87	399.87	406.73	397.04	113,600
June 12, 2025	399.75	402.41	402.41	404.34	394.7	149,500
June 11, 2025	407.99	403.03	403.03	407.99	399.9	97,015
June 10, 2025	407.02	403.82	403.82	409.42	401.48	67,500
June 09, 2025	400.76	402.95	402.95	408.66	400.76	67,828
June 06, 2025	401.73	402.51	402.51	404.1	395.24	81,107
June 05, 2025	398.23	394.68	394.68	402.68	392.01	106,900
June 04, 2025	396.25	399.62	399.62	401.97	392.53	109,100
June 03, 2025	389.8	397.57	397.57	399.7	388.79	100,400
June 02, 2025	393.57	391.54	391.54	395.17	386.85	105,843
May 30, 2025	397.94	396.02	396.02	403.76	394.8	199,800
May 29, 2025	414.55	402.46	402.46	420.26	400.59	116,703

Dillard's, Inc. (DDS) NYSE