Dillard's Inc. (DDS)
NYSE: DDS
· Real-Time Price · USD
572.39
12.64 (2.26%)
At close: Sep 04, 2025, 3:59 PM
574.00
0.28%
After-hours: Sep 04, 2025, 07:54 PM EDT
DDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 551.05 | 565.83 | 545.73 | 559.75 | 559.75 | 1.19% | 139,848 |
| Sep 2, 2025 | 529.00 | 553.19 | 519.06 | 553.19 | 553.19 | 3.81% | 103,500 |
| Aug 29, 2025 | 546.55 | 552.08 | 527.96 | 532.88 | 532.88 | -2.60% | 114,600 |
| Aug 28, 2025 | 548.67 | 553.18 | 544.05 | 547.12 | 547.12 | -0.26% | 162,134 |
| Aug 27, 2025 | 529.50 | 549.55 | 529.50 | 548.55 | 548.55 | 4.42% | 189,200 |
| Aug 26, 2025 | 530.03 | 539.49 | 523.04 | 525.32 | 525.32 | -1.80% | 290,100 |
| Aug 25, 2025 | 534.86 | 541.28 | 530.50 | 534.94 | 534.94 | 0.23% | 92,700 |
| Aug 22, 2025 | 510.21 | 535.01 | 509.78 | 533.72 | 533.72 | 5.31% | 105,213 |
| Aug 21, 2025 | 495.77 | 506.80 | 495.00 | 506.80 | 506.80 | 1.90% | 92,008 |
| Aug 20, 2025 | 510.15 | 514.75 | 496.08 | 497.36 | 497.36 | -4.21% | 101,333 |
| Aug 19, 2025 | 524.24 | 526.11 | 513.70 | 519.24 | 519.24 | -0.83% | 239,507 |
| Aug 18, 2025 | 518.97 | 528.00 | 511.35 | 523.58 | 523.58 | 1.53% | 131,339 |
| Aug 15, 2025 | 492.28 | 517.89 | 492.28 | 515.68 | 515.68 | 3.40% | 172,781 |
| Aug 14, 2025 | 500.00 | 533.23 | 487.74 | 498.73 | 498.73 | 0.16% | 271,000 |
| Aug 13, 2025 | 476.98 | 499.39 | 469.98 | 497.93 | 497.93 | 4.08% | 155,200 |
| Aug 12, 2025 | 471.86 | 485.00 | 467.82 | 478.43 | 478.43 | 2.36% | 143,400 |
| Aug 11, 2025 | 472.66 | 475.19 | 456.69 | 467.41 | 467.41 | -0.77% | 114,700 |
| Aug 8, 2025 | 473.71 | 473.71 | 459.89 | 471.06 | 471.06 | 0.75% | 91,800 |
| Aug 7, 2025 | 471.89 | 476.84 | 462.97 | 467.56 | 467.56 | -0.40% | 119,227 |
| Aug 6, 2025 | 464.01 | 470.99 | 451.80 | 469.46 | 469.46 | 1.34% | 104,604 |