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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Dillard's, Inc. (DDS) NYSE