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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	644.15	653.04	653.04	660	639.9	127,278
February 03, 2026	622.88	641.5	641.5	653.75	600.86	145,600
February 02, 2026	611.85	632.81	632.81	638.85	607.18	125,300
January 30, 2026	603.9	607.56	607.56	615.49	602.32	129,661
January 29, 2026	604.5	608.54	608.54	612.48	601.4	110,500
January 28, 2026	613.84	603.73	603.73	626.77	603.18	127,983
January 27, 2026	624.69	611.56	611.56	627.26	609.32	165,700
January 26, 2026	621.06	621.56	621.56	626.82	612.33	114,033
January 23, 2026	642.83	627.94	627.94	642.83	615.15	129,771
January 22, 2026	674.04	643.89	643.89	684.36	639.63	155,700
January 21, 2026	685.29	666.48	666.48	685.44	658.37	151,700
January 20, 2026	654.78	680.02	680.02	680.02	650.59	123,800
January 16, 2026	667.58	664.8	664.8	672.51	648.56	94,726
January 15, 2026	654	665.24	665.24	673.64	646	98,209
January 14, 2026	699.12	648.72	648.72	701.43	642.61	144,434
January 13, 2026	685.02	700.23	700.23	703.8	680.21	203,171
January 12, 2026	675.09	679.39	679.39	680.99	654.77	162,607
January 09, 2026	690.78	681.1	681.1	691.57	670	112,500
January 08, 2026	647.04	690.48	690.48	690.48	644.28	149,533
January 07, 2026	654.99	651.18	651.18	665.07	648.17	163,613
January 06, 2026	638.85	652.75	652.75	669.69	638.85	194,041
January 05, 2026	637.57	646.2	646.2	653	630.74	166,502
January 02, 2026	606.34	636.94	636.94	637.35	602.36	117,300
December 31, 2025	609.3	606.34	606.34	615	603.32	118,200
December 30, 2025	629.32	612.59	612.29	635.32	610.58	239,732
December 29, 2025	629.79	632.07	632.07	645	628	181,500
December 26, 2025	628.61	630.08	630.08	635.19	625.29	76,300
December 24, 2025	628.25	631.08	631.08	632.47	617.53	106,100
December 23, 2025	617.91	625.32	625.32	634.01	612.44	237,537
December 22, 2025	660.17	612.69	612.69	663.58	602.75	189,880
December 19, 2025	653.31	663.63	663.63	664.61	645.09	218,561
December 18, 2025	653.56	652.55	652.55	665.69	650.96	122,927
December 17, 2025	652.15	647.81	647.81	658.32	644	143,700
December 16, 2025	678.48	652.36	652.36	682.87	629.22	191,117
December 15, 2025	687.09	678.88	678.88	698.36	677.82	117,900
December 12, 2025	701.78	681.86	681.86	703.51	680.35	73,721
December 11, 2025	728.12	728.23	698.23	741.98	722.11	111,947
December 10, 2025	710.1	731.15	731.15	736.73	708.05	74,599
December 09, 2025	685.54	712.13	712.13	713.47	685.54	107,400
December 08, 2025	699.93	687.26	687.26	702.49	680.93	175,124
December 05, 2025	687.52	698.18	698.18	722	684.79	124,200
December 04, 2025	678.69	681.06	681.06	692.57	675.01	117,000
December 03, 2025	674.92	684.96	684.96	699.41	674.92	95,600
December 02, 2025	681.13	679.36	679.36	682.05	657.12	120,400
December 01, 2025	660.63	682.18	682.18	687.49	660.2	173,700
November 28, 2025	669.8	670.06	670.06	678.71	660.23	80,600
November 26, 2025	666.13	671.39	671.39	679.39	658.9	115,600
November 25, 2025	630	666.61	666.61	679.8	630	176,021
November 24, 2025	608.62	614.39	614.39	621.27	602.99	157,962
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

Dillard's, Inc. (DDS) NYSE