Dillard's Inc. (DDS)
NYSE: DDS
· Real-Time Price · USD
609.74
0.80 (0.13%)
At close: Sep 24, 2025, 3:59 PM
610.95
0.20%
After-hours: Sep 24, 2025, 06:58 PM EDT
DDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 607.57 | 611.98 | 600.61 | 610.67 | 610.67 | 0.28% | 144,254 |
| Sep 23, 2025 | 577.59 | 611.19 | 577.59 | 608.94 | 608.94 | 6.23% | 147,500 |
| Sep 22, 2025 | 600.63 | 600.63 | 571.81 | 573.23 | 573.23 | -4.29% | 157,511 |
| Sep 19, 2025 | 608.99 | 610.00 | 598.20 | 598.95 | 598.95 | -0.52% | 168,900 |
| Sep 18, 2025 | 595.39 | 607.12 | 592.65 | 602.07 | 602.07 | 1.03% | 74,700 |
| Sep 17, 2025 | 598.20 | 606.96 | 591.88 | 595.92 | 595.92 | 0.53% | 81,636 |
| Sep 16, 2025 | 586.75 | 596.49 | 576.87 | 592.79 | 592.79 | 1.01% | 102,600 |
| Sep 15, 2025 | 573.52 | 589.35 | 568.00 | 586.88 | 586.88 | 2.12% | 104,600 |
| Sep 12, 2025 | 581.77 | 581.82 | 572.16 | 574.67 | 574.67 | -1.93% | 112,512 |
| Sep 11, 2025 | 574.29 | 586.10 | 569.46 | 585.96 | 585.96 | 2.98% | 99,349 |
| Sep 10, 2025 | 562.99 | 576.40 | 562.99 | 569.03 | 569.03 | 0.14% | 155,200 |
| Sep 9, 2025 | 577.93 | 578.35 | 563.00 | 568.23 | 568.23 | -1.77% | 110,600 |
| Sep 8, 2025 | 579.99 | 580.68 | 566.93 | 578.49 | 578.49 | 0.27% | 155,600 |
| Sep 5, 2025 | 571.84 | 579.55 | 565.46 | 576.96 | 576.96 | 0.99% | 172,900 |
| Sep 4, 2025 | 560.00 | 572.42 | 550.23 | 571.30 | 571.30 | 2.06% | 167,200 |
| Sep 3, 2025 | 551.05 | 565.83 | 545.73 | 559.75 | 559.75 | 1.19% | 142,421 |
| 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 |