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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	599.54	611.56	611.56	617.42	595.2	160,370
November 20, 2025	613.39	596.56	596.56	622.65	594.54	100,834
November 19, 2025	596.83	605.41	605.41	608.88	593.02	103,119
November 18, 2025	585.4	599.05	599.05	608.23	581.5	121,835
November 17, 2025	629.98	595.66	595.66	629.98	587.88	118,300
November 14, 2025	656.5	634.89	634.89	666.06	632.08	188,300
November 13, 2025	657.19	664.06	664.06	737.73	657.19	327,700
November 12, 2025	611.41	605.96	605.96	623.1	605.11	106,600
November 11, 2025	613.8	609.11	609.11	625	609.1	119,444
November 10, 2025	612.77	610.21	610.21	616.49	603.09	91,300
November 07, 2025	594.87	606.36	606.36	607.89	593.25	86,300
November 06, 2025	608.75	600.94	600.94	622	593.42	145,443
November 05, 2025	596.97	614.69	614.69	624	586.77	127,301
November 04, 2025	596.39	595.08	595.08	600.64	593.33	50,006
November 03, 2025	593.94	602.15	602.15	609.53	587.8	160,600
October 31, 2025	599.15	600.08	600.08	604.23	588.33	144,648
October 30, 2025	609.97	596.78	596.78	609.97	592.85	104,530
October 29, 2025	606.13	610.91	610.91	620.85	603.99	140,541
October 28, 2025	609.49	608.69	608.69	618.34	605.5	165,100
October 27, 2025	602.74	616.05	616.05	625	602.74	63,808
October 24, 2025	610.48	606.24	606.24	611.75	600.31	55,200
October 23, 2025	607.42	602.03	602.03	616.96	597.85	53,108
October 22, 2025	591.58	605.56	605.56	611.98	591.58	94,415
October 21, 2025	593.71	594.57	594.57	604.75	589.15	51,900
October 20, 2025	601.32	593.71	593.71	605.17	592.25	58,100
October 17, 2025	593.85	594.03	594.03	608.09	587.66	65,300
October 16, 2025	600	596.08	596.08	604.76	593.73	71,800
October 15, 2025	624.62	600.8	600.8	634.56	599.25	120,000
October 14, 2025	602.8	621.3	621.3	629.87	601.46	123,800
October 13, 2025	596.85	611.25	611.25	617.32	596.55	104,922
October 10, 2025	602.71	579.32	579.32	610.84	576.58	120,490
October 09, 2025	606.86	596.79	596.79	606.86	589.57	113,221
October 08, 2025	616.96	609.22	609.22	623.94	598.47	111,500
October 07, 2025	616	612.16	612.16	617.95	608.49	126,700
October 06, 2025	618.36	614.63	614.63	620.44	605.59	111,800
October 03, 2025	624.89	616.25	616.25	636	614.65	104,637
October 02, 2025	618.87	623.85	623.85	637.73	609.31	86,208
October 01, 2025	618.78	628.9	628.9	634.14	613.95	92,319
September 30, 2025	619.16	614.48	614.48	626.24	604.13	84,300
September 29, 2025	621.66	620.13	619.83	629.27	615.98	123,510
September 26, 2025	615.46	623.76	623.76	628	611.86	101,345
September 25, 2025	601	610.79	610.79	611.99	597.45	97,100
September 24, 2025	607.57	610.67	610.67	611.98	600.61	149,700
September 23, 2025	577.59	608.94	608.94	611.19	577.59	147,500
September 22, 2025	600.63	573.23	573.23	600.63	571.81	157,511
September 19, 2025	608.99	598.95	598.95	610	598.2	168,900
September 18, 2025	595.39	602.07	602.07	607.12	592.65	74,700
September 17, 2025	598.2	595.92	595.92	606.96	591.88	81,625
September 16, 2025	586.75	592.79	592.79	596.49	576.87	102,600
September 15, 2025	573.52	586.88	586.88	589.35	568	104,600
September 12, 2025	581.77	574.67	574.67	581.82	572.16	112,512
September 11, 2025	574.29	585.96	585.96	586.1	569.46	99,349
September 10, 2025	562.99	569.03	569.03	576.4	562.99	155,200
September 09, 2025	577.93	568.23	568.23	578.35	563	110,600
September 08, 2025	579.99	578.49	578.49	580.68	566.93	155,600
September 05, 2025	571.84	576.96	576.96	579.55	565.46	172,878
September 04, 2025	560	571.3	571.3	572.42	550.23	167,200
September 03, 2025	551.05	559.75	559.75	565.83	545.73	142,421
September 02, 2025	529	553.19	553.19	553.19	519.06	103,500
August 29, 2025	546.55	532.88	532.88	552.08	527.96	114,600

Dillard's, Inc. (DDS) NYSE