Dillard's Inc. (DDS)
NYSE: DDS
· Real-Time Price · USD
499.51
1.58 (0.32%)
At close: Aug 14, 2025, 3:59 PM
499.48
-0.01%
Pre-market: Aug 15, 2025, 09:22 AM EDT
DDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 500.00 | 533.23 | 487.74 | 498.73 | 498.73 | 0.16% | 270,964 |
| 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 |
| Aug 5, 2025 | 468.65 | 474.12 | 454.05 | 463.23 | 463.23 | -1.10% | 111,700 |
| Aug 4, 2025 | 471.47 | 478.33 | 468.38 | 468.40 | 468.40 | -0.03% | 106,122 |
| Aug 1, 2025 | 465.57 | 469.72 | 449.64 | 468.55 | 468.55 | 0.35% | 114,600 |
| Jul 31, 2025 | 468.54 | 477.84 | 461.04 | 466.93 | 466.93 | -1.58% | 104,400 |
| Jul 30, 2025 | 487.46 | 487.46 | 471.53 | 474.41 | 474.41 | -1.87% | 105,500 |
| Jul 29, 2025 | 512.30 | 512.30 | 481.45 | 483.43 | 483.43 | -5.79% | 153,843 |
| Jul 28, 2025 | 498.69 | 514.39 | 493.63 | 513.16 | 513.16 | 2.81% | 123,600 |
| Jul 25, 2025 | 503.50 | 503.50 | 490.17 | 499.13 | 499.13 | 0.24% | 115,733 |
| Jul 24, 2025 | 492.07 | 508.66 | 487.57 | 497.92 | 497.92 | 0.67% | 134,406 |
| Jul 23, 2025 | 487.49 | 498.32 | 486.02 | 494.62 | 494.62 | 2.08% | 130,500 |
| Jul 22, 2025 | 468.66 | 485.63 | 464.78 | 484.52 | 484.52 | 4.32% | 131,416 |
| Jul 21, 2025 | 466.54 | 469.84 | 460.50 | 464.47 | 464.47 | 0.59% | 76,730 |
| Jul 18, 2025 | 466.64 | 466.75 | 458.05 | 461.74 | 461.74 | 0.02% | 79,100 |