Dillard's, Inc. Common Stock (DDS)

646.35
+0.00 (0.00%)
NYSE · Last Trade: Oct 2nd, 6:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dillard's, Inc. Common Stock (DDS)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026668.60675.52642.62646.35403,958646.35
9/30/2026684.38702.30669.97669.99256,880669.99
9/29/2026678.68684.62672.45677.52339,521677.22
9/28/2026662.16688.05662.16681.94194,124681.64
9/25/2026655.86666.04648.22664.07112,275663.78
9/24/2026647.73660.39645.56651.7998,696651.50
9/23/2026658.74658.74643.43645.66295,455645.37
9/22/2026639.71659.15639.71650.17112,301649.88
9/21/2026639.69659.58632.12639.11149,050638.83
9/18/2026631.73647.50620.38636.26187,812635.98
9/17/2026659.20659.20633.76634.26319,904633.98
9/16/2026650.56663.22644.06647.49255,886647.20
9/15/2026654.11656.16639.17643.33117,976643.04
9/14/2026644.38665.25644.38652.39115,739652.10
9/11/2026628.84653.31627.00650.5788,162650.28
9/10/2026620.16625.67610.02624.33266,361624.05
9/09/2026642.95650.00623.04623.66160,083623.38
9/08/2026655.76661.99641.37645.10159,022644.81
9/04/2026647.95661.81647.95656.6993,107656.40
9/03/2026641.75657.25633.16652.07122,075651.78
9/02/2026628.49638.94620.81636.66282,900636.38
9/01/2026626.00637.68620.41626.36340,087626.08
8/31/2026616.81641.92614.51625.97243,211625.69
8/28/2026635.68642.37617.28620.29138,626620.01
8/27/2026624.40639.68617.76630.71143,270630.43
8/26/2026627.16646.16627.16632.05119,538631.77
8/25/2026636.20647.44625.01637.30144,758637.02
8/24/2026629.00651.96629.00642.63177,964642.35
8/21/2026604.25622.97603.27621.63121,374621.36
8/20/2026606.58611.92595.06597.9493,899597.67
8/19/2026580.97616.59580.97615.87174,528615.60
8/18/2026573.73589.95573.73584.60147,659584.34
8/17/2026556.84588.16556.84579.68188,415579.42
8/14/2026608.22612.15558.00560.88158,023560.63
8/13/2026605.00614.73567.25613.81170,488613.54
8/12/2026645.59647.13632.06636.02172,589635.74
8/11/2026622.82651.86622.33646.04274,020645.75
8/10/2026611.40647.25611.40633.98271,930633.70
8/07/2026606.93624.96594.96612.14192,576611.87
8/06/2026624.40624.40610.03617.0775,915616.80
8/05/2026614.29625.00610.63616.5572,959616.28
8/04/2026607.46621.52597.29618.14127,345617.87
8/03/2026595.00613.91595.00612.8695,557612.59
7/31/2026596.60602.94586.39588.3480,148588.08
7/30/2026586.45612.44577.22602.3192,423602.04
7/29/2026584.07595.98574.22589.15274,376588.89
7/28/2026569.83599.33569.83588.95193,117588.69
7/27/2026573.09584.11568.56573.9594,699573.70
7/24/2026556.64572.34553.78568.0593,420567.80
7/23/2026585.01588.58555.48560.97148,992560.72
7/22/2026576.77589.80566.85589.33111,376589.07
7/21/2026547.48569.83547.48568.27102,181568.02
7/20/2026546.72556.23540.89555.99104,606555.74
7/17/2026545.78555.58540.82550.9393,227550.69
7/16/2026538.72553.29538.72544.9295,192544.68
7/15/2026529.98541.15519.06536.56105,962536.32
7/14/2026537.42537.42518.41527.3983,950527.16
7/13/2026529.95539.07519.20525.51112,837525.28
7/10/2026515.65526.47506.45523.7887,754523.55
7/09/2026516.42516.42503.06510.39170,586510.16
7/08/2026522.79522.79506.04516.42193,259516.19
7/07/2026523.31527.00512.44521.45109,242521.22
7/06/2026540.00546.06515.00516.58153,533516.35
7/02/2026542.00550.17537.22547.21111,808546.97