Dillard's, Inc. Class A DDS
NYSE · United States · Retail Trade
$669.99-7.23 (-1.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $669.99 | -1.11% | $684.38 | $702.30 | $669.97 | 256.90K |
| 2026-09-29 | $677.52 | -0.65% | $678.68 | $684.62 | $672.45 | 339.50K |
| 2026-09-28 | $681.94 | +2.69% | $662.16 | $688.05 | $662.16 | 194.10K |
| 2026-09-25 | $664.07 | +1.88% | $655.86 | $666.04 | $648.22 | 112.30K |
| 2026-09-24 | $651.79 | +0.95% | $647.73 | $660.39 | $645.56 | 98.70K |
| 2026-09-23 | $645.66 | -0.69% | $658.74 | $658.74 | $643.43 | 295.40K |
| 2026-09-22 | $650.17 | +1.73% | $639.71 | $659.15 | $639.71 | 112.30K |
| 2026-09-21 | $639.11 | +0.45% | $639.69 | $659.58 | $632.12 | 149.00K |
| 2026-09-18 | $636.26 | +0.32% | $631.73 | $647.51 | $620.38 | 187.80K |
| 2026-09-17 | $634.26 | -2.04% | $659.20 | $659.20 | $633.76 | 318.50K |
| 2026-09-16 | $647.49 | +0.65% | $650.56 | $663.22 | $644.06 | 255.90K |
| 2026-09-15 | $643.33 | -1.39% | $654.11 | $656.16 | $639.17 | 118.00K |
| 2026-09-14 | $652.39 | +0.28% | $644.38 | $665.25 | $644.38 | 115.70K |
| 2026-09-11 | $650.57 | +4.20% | $628.84 | $653.31 | $627.00 | 88.20K |
| 2026-09-10 | $624.33 | +0.11% | $620.16 | $625.67 | $610.02 | 266.40K |
| 2026-09-09 | $623.66 | -3.32% | $642.95 | $650.00 | $623.05 | 160.10K |
| 2026-09-08 | $645.10 | -1.76% | $655.76 | $661.99 | $641.37 | 157.90K |
| 2026-09-04 | $656.69 | +0.71% | $647.95 | $661.81 | $647.95 | 93.10K |
| 2026-09-03 | $652.07 | +2.42% | $641.75 | $657.25 | $633.16 | 122.10K |
| 2026-09-02 | $636.66 | +1.64% | $628.49 | $638.94 | $620.81 | 282.90K |
| 2026-09-01 | $626.36 | +0.06% | $626.00 | $637.68 | $620.41 | 340.10K |
| 2026-08-31 | $625.97 | +0.92% | $616.81 | $641.92 | $614.51 | 243.20K |
| 2026-08-28 | $620.29 | -1.65% | $635.68 | $642.37 | $617.28 | 138.60K |
| 2026-08-27 | $630.71 | -0.21% | $624.40 | $639.69 | $617.76 | 143.30K |
| 2026-08-26 | $632.05 | -0.82% | $627.16 | $646.16 | $627.16 | 119.50K |
| 2026-08-25 | $637.30 | -0.83% | $636.20 | $647.44 | $625.01 | 144.70K |
| 2026-08-24 | $642.63 | +3.38% | $629.00 | $651.96 | $629.00 | 178.00K |
| 2026-08-21 | $621.63 | +3.96% | $604.25 | $622.97 | $603.27 | 121.30K |
| 2026-08-20 | $597.94 | -2.91% | $606.58 | $611.92 | $595.06 | 93.90K |
| 2026-08-19 | $615.87 | +5.35% | $580.97 | $616.59 | $580.97 | 174.50K |
| 2026-08-18 | $584.60 | +0.85% | $573.73 | $589.95 | $573.73 | 147.70K |
| 2026-08-17 | $579.68 | +3.35% | $556.84 | $588.16 | $556.84 | 188.40K |
| 2026-08-14 | $560.88 | -8.62% | $608.22 | $612.15 | $558.00 | 158.00K |
| 2026-08-13 | $613.81 | -3.49% | $605.00 | $614.73 | $567.25 | 170.50K |
| 2026-08-12 | $636.02 | -1.55% | $645.59 | $647.13 | $632.06 | 172.60K |
| 2026-08-11 | $646.04 | +1.90% | $622.82 | $651.86 | $622.33 | 274.00K |
| 2026-08-10 | $633.98 | +3.57% | $611.40 | $647.25 | $611.40 | 271.90K |
| 2026-08-07 | $612.14 | -0.80% | $606.93 | $624.96 | $594.96 | 192.50K |
| 2026-08-06 | $617.07 | +0.08% | $624.40 | $624.40 | $610.03 | 75.90K |
| 2026-08-05 | $616.55 | -0.26% | $614.29 | $625.00 | $610.63 | 73.00K |
| 2026-08-04 | $618.14 | +0.86% | $607.46 | $621.52 | $597.30 | 127.30K |
| 2026-08-03 | $612.86 | +4.17% | $595.00 | $613.91 | $595.00 | 95.60K |
| 2026-07-31 | $588.34 | -2.32% | $596.60 | $602.94 | $586.39 | 80.10K |
| 2026-07-30 | $602.31 | +2.23% | $586.45 | $612.44 | $577.22 | 92.40K |
| 2026-07-29 | $589.15 | +0.03% | $584.07 | $595.98 | $574.22 | 274.40K |
| 2026-07-28 | $588.95 | +2.61% | $569.83 | $599.33 | $569.83 | 193.10K |
| 2026-07-27 | $573.95 | +1.04% | $573.09 | $584.11 | $568.56 | 94.70K |
| 2026-07-24 | $568.05 | +1.26% | $556.64 | $572.34 | $553.78 | 93.40K |
| 2026-07-23 | $560.97 | -4.81% | $585.01 | $588.58 | $555.48 | 149.00K |
| 2026-07-22 | $589.33 | +3.71% | $576.77 | $589.80 | $566.85 | 111.40K |
| 2026-07-21 | $568.27 | +2.21% | $547.48 | $569.83 | $547.48 | 102.20K |
| 2026-07-20 | $555.99 | +0.92% | $546.72 | $556.23 | $540.89 | 104.60K |
| 2026-07-17 | $550.93 | +1.10% | $545.78 | $555.58 | $540.82 | 93.20K |
| 2026-07-16 | $544.92 | +1.56% | $538.72 | $553.29 | $538.72 | 95.20K |
| 2026-07-15 | $536.56 | +1.74% | $529.98 | $541.15 | $519.06 | 106.00K |
| 2026-07-14 | $527.39 | +0.36% | $537.42 | $537.42 | $518.41 | 83.80K |
| 2026-07-13 | $525.51 | +0.33% | $529.95 | $539.07 | $519.20 | 112.80K |
| 2026-07-10 | $523.78 | +2.62% | $515.65 | $526.47 | $506.45 | 87.80K |
| 2026-07-09 | $510.39 | -1.17% | $516.42 | $516.42 | $503.06 | 170.60K |
| 2026-07-08 | $516.42 | -0.96% | $522.79 | $522.79 | $506.04 | 193.30K |
| 2026-07-07 | $521.45 | +0.94% | $523.31 | $527.00 | $512.44 | 109.20K |
| 2026-07-06 | $516.58 | -5.60% | $540.00 | $546.06 | $515.00 | 153.50K |
| 2026-07-02 | $547.21 | +1.48% | $542.00 | $550.17 | $537.22 | 111.80K |
| 2026-07-01 | $539.21 | +2.04% | $527.79 | $545.00 | $526.45 | 103.30K |
| 2026-06-30 | $528.42 | -1.67% | $537.45 | $537.45 | $520.12 | 156.90K |
| 2026-06-29 | $537.38 | -7.02% | $569.81 | $570.50 | $535.24 | 167.10K |
| 2026-06-26 | $577.96 | -0.56% | $574.99 | $586.08 | $555.55 | 126.60K |
| 2026-06-25 | $581.22 | -0.05% | $584.82 | $591.23 | $572.11 | 80.00K |
| 2026-06-24 | $581.53 | +2.41% | $566.92 | $585.92 | $566.92 | 138.80K |
| 2026-06-23 | $567.85 | -0.27% | $560.14 | $574.95 | $560.14 | 103.00K |
| 2026-06-22 | $569.36 | +2.61% | $562.23 | $577.05 | $557.00 | 152.10K |
| 2026-06-18 | $554.86 | -0.70% | $562.69 | $570.12 | $554.32 | 110.50K |
| 2026-06-17 | $558.79 | +1.40% | $553.77 | $567.87 | $550.00 | 86.60K |
| 2026-06-16 | $551.06 | -2.60% | $567.71 | $570.77 | $548.65 | 127.00K |
| 2026-06-15 | $565.78 | -7.25% | $604.43 | $605.00 | $565.14 | 142.40K |
| 2026-06-12 | $610.01 | -0.70% | $608.75 | $619.82 | $601.07 | 88.70K |
| 2026-06-11 | $614.28 | +5.45% | $585.10 | $614.97 | $585.10 | 76.30K |
| 2026-06-10 | $582.55 | -4.37% | $608.10 | $616.53 | $581.14 | 101.80K |
| 2026-06-09 | $609.19 | -0.47% | $616.60 | $630.78 | $601.98 | 98.00K |
| 2026-06-08 | $612.08 | +0.96% | $603.00 | $623.54 | $603.00 | 127.10K |
| 2026-06-05 | $606.27 | -1.18% | $616.50 | $616.50 | $603.89 | 143.40K |
| 2026-06-04 | $613.50 | +0.39% | $608.00 | $626.19 | $608.00 | 105.40K |
| 2026-06-03 | $611.14 | +3.12% | $592.50 | $612.50 | $588.40 | 118.00K |
| 2026-06-02 | $592.64 | +0.76% | $589.04 | $595.98 | $584.01 | 123.40K |
| 2026-06-01 | $588.19 | -0.34% | $589.25 | $591.60 | $579.59 | 85.30K |
| 2026-05-29 | $590.21 | -3.03% | $605.29 | $607.99 | $580.78 | 206.90K |
| 2026-05-28 | $608.68 | +3.20% | $599.47 | $613.07 | $595.42 | 175.60K |
| 2026-05-27 | $589.83 | +2.27% | $582.20 | $603.49 | $582.20 | 175.70K |
| 2026-05-26 | $576.75 | +2.66% | $571.45 | $578.45 | $555.98 | 147.40K |
| 2026-05-22 | $561.80 | +1.80% | $554.06 | $566.86 | $549.63 | 83.10K |