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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 19, 2025	406.05	405.8	405.8	412.16	402.22	123,625
May 16, 2025	412.18	420.13	420.13	420.6	408.38	161,407
May 15, 2025	391.17	410.44	410.44	412.18	389.05	171,723
May 14, 2025	391.16	387	387	393.6	377.48	144,396
May 13, 2025	396.79	393.87	393.87	400.6	387.95	108,830
May 12, 2025	378.92	395.73	395.73	402.64	378.92	157,500
May 09, 2025	362.96	360.17	360.17	364.39	359.72	89,600
May 08, 2025	359.66	362.21	362.21	367.01	357	98,212
May 07, 2025	350.28	353.21	353.21	358.68	348.08	146,700
May 06, 2025	348.75	345.9	345.9	351.13	343.12	129,352
May 05, 2025	358.33	353.61	353.61	362.23	353.48	94,103
May 02, 2025	356.26	363.44	363.44	364.68	352.99	116,736
May 01, 2025	350.16	351.84	351.84	357.61	346	97,880
April 30, 2025	335.11	346.66	346.66	348.34	330	114,532
April 29, 2025	339.43	343.15	343.15	345.39	333.28	110,543
April 28, 2025	336.62	339.88	339.88	340.46	332	92,014
April 25, 2025	332.13	335.66	335.66	337.11	324.06	88,501
April 24, 2025	322.2	329.29	329.29	330.55	316.79	106,512
April 23, 2025	337.05	322.44	322.14	338.29	322.14	78,467
April 22, 2025	317.26	321.55	321.55	324.63	317.26	97,062
April 21, 2025	318.12	314.94	314.94	320.27	310.92	115,400
April 17, 2025	316	321.78	321.26	325.32	315	109,581
April 16, 2025	312.9	314.06	314.06	317.75	305.32	127,700
April 15, 2025	319.48	316.14	316.14	322.88	313.77	118,840
April 14, 2025	321.3	318.32	318.32	324	312.2	168,700
April 11, 2025	316.8	311.02	311.02	317.44	303.57	181,851
April 10, 2025	314.93	316.8	316.8	316.8	306.27	163,900
April 09, 2025	293.66	328.05	328.05	334.5	282.24	237,954
April 08, 2025	314.41	294.77	294.77	328.34	294.34	435,046
April 07, 2025	303.19	306.48	306.48	319.8	294.24	281,900
April 04, 2025	306.33	317.25	317.25	322.85	287.43	226,040
April 03, 2025	338.45	320.66	320.66	349.29	317.71	188,116
April 02, 2025	357.03	364.04	364.04	365.63	354.26	105,652
April 01, 2025	362.03	361.48	361.48	366.66	355.06	161,000
March 31, 2025	356.78	358.13	358.13	362.03	346.74	138,900
March 28, 2025	365.04	358.83	358.83	369.56	351.7	115,652
March 27, 2025	364.63	367.76	367.76	372.5	363.72	121,300
March 26, 2025	369.05	366.41	366.41	370.09	363.43	116,633
March 25, 2025	375.11	367.49	367.49	376.67	360.29	146,300
March 24, 2025	360.39	374.18	374.18	375.3	355.83	170,500
March 21, 2025	356.55	353.25	353.25	361.18	353.21	752,393
March 20, 2025	365.45	359.62	359.62	367.65	359.02	159,219
March 19, 2025	359.15	371.23	371.23	373.95	359.15	163,500
March 18, 2025	362	362.86	362.86	366.51	355	125,200
March 17, 2025	361.73	360.58	360.58	371.99	353.17	166,900
March 14, 2025	367.09	357.2	357.2	367.09	353.61	144,203
March 13, 2025	365	362.71	362.71	368.73	355.96	129,800
March 12, 2025	369.88	363.39	363.39	372.8	360.93	129,666
March 11, 2025	370.01	366	366	381.51	363.44	153,848
March 10, 2025	369.82	376.35	376.35	384.98	365	204,460
March 07, 2025	357.96	371.32	371.32	377.24	355.56	173,059
March 06, 2025	356.98	360.48	360.48	369.05	356.22	228,600
March 05, 2025	368.56	361.74	361.74	369.84	347.99	199,806
March 04, 2025	356.37	367.45	367.45	379.35	354.71	240,815
March 03, 2025	391.3	366.87	366.87	400.47	366.26	229,200
February 28, 2025	402	389.09	389.09	406.53	384	369,558
February 27, 2025	439.34	399.23	399.23	439.34	397.52	240,724
February 26, 2025	454	436.61	436.61	470.32	435.62	225,692
February 25, 2025	464.4	455.54	455.54	476	453.94	173,000
February 24, 2025	478.79	480.15	480.15	483.31	468.97	103,698

Dillard's, Inc. (DDS) NYSE