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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	421.21	410.37	410.37	421.65	408.48	140,200
May 27, 2025	413.52	418.4	418.4	420.45	407.72	103,925
May 23, 2025	410.89	408.08	408.08	417.69	407.37	141,483
May 22, 2025	404.47	422.75	422.75	425.23	404.47	205,100
May 21, 2025	409.64	404.35	403.39	413.08	401.4	150,373
May 20, 2025	407.04	419.51	419.51	435.17	407.04	193,120
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

Dillard's, Inc. (DDS) NYSE