Dillard's, Inc. Common Stock (DDS)

539.21
+10.79 (2.04%)
NYSE· Last Trade: Jul 1st, 6:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026537.45537.45520.12528.42156,876528.42
6/29/2026569.81570.50535.24537.38167,092537.08
6/26/2026574.99586.08555.55577.96126,640577.64
6/25/2026584.82591.23572.11581.2280,042580.90
6/24/2026566.92585.92566.92581.53138,806581.21
6/23/2026560.14574.95560.14567.85102,988567.53
6/22/2026562.23577.05557.00569.36152,057569.04
6/18/2026562.69570.12554.32554.86110,537554.55
6/17/2026553.77567.87550.00558.7986,567558.48
6/16/2026567.71570.77548.65551.06126,963550.75
6/15/2026604.43605.00565.14565.78142,441565.46
6/12/2026608.75619.82601.07610.0188,786609.67
6/11/2026585.10614.97585.10614.2876,252613.94
6/10/2026608.10616.53581.14582.55101,824582.23
6/09/2026616.60630.78601.98609.1998,045608.85
6/08/2026603.00623.54603.00612.08144,763611.74
6/05/2026616.50616.50603.89606.27143,423605.93
6/04/2026608.00626.19608.00613.50105,446613.16
6/03/2026592.50612.50588.40611.14117,986610.80
6/02/2026589.04595.98584.01592.64123,385592.31
6/01/2026589.25591.60579.59588.1985,311587.86
5/29/20260.06607.99580.78590.21207,044589.88
5/28/2026599.47613.07595.42608.68175,567608.34
5/27/2026582.20603.49582.20589.83175,694589.50
5/26/2026571.45578.45555.98576.75147,447576.43
5/22/2026554.06566.86549.63561.8083,071561.49
5/21/2026532.16554.59531.98551.8598,176551.54
5/20/2026532.32546.68520.00539.48104,642539.18
5/19/2026526.78537.35518.05531.00139,386530.70
5/18/2026536.27537.50518.68530.07146,174529.77
5/15/2026537.60543.33523.92538.69150,524538.39
5/14/2026588.00592.89524.44534.86249,189534.56
5/13/2026534.98537.65522.49532.92123,887532.62
5/12/2026547.01555.83524.00535.09126,700534.79
5/11/2026564.69575.85553.72556.79181,690556.48
5/08/2026558.00565.13545.31563.25107,440562.94
5/07/2026569.30576.55550.01553.4683,020553.15
5/06/2026566.07583.88566.07571.47143,166571.15
5/05/2026557.60565.09555.48559.1261,306558.81
5/04/2026562.45565.60549.50550.7967,555550.48
5/01/2026567.36572.25559.60565.5272,544565.20
4/30/2026563.75579.68563.20569.2284,166568.90
4/29/2026577.90580.97561.35562.0897,151561.77
4/28/2026598.48603.93578.48582.7563,100582.42
4/27/2026595.99601.77583.51595.1567,446594.82
4/24/2026598.61606.06585.00595.2053,929594.87
4/23/2026612.92614.60593.10603.5363,213603.19
4/22/2026625.26629.23604.47609.0066,094608.66
4/21/2026620.00639.16620.00622.88187,850622.53
4/20/2026601.44617.41593.88617.1596,643616.80
4/17/2026601.51612.98597.45605.7774,850605.43
4/16/2026607.30615.00588.70592.7399,469592.40
4/15/2026604.35608.29596.99606.4977,175606.15
4/14/2026599.95614.30595.27604.0997,002603.75
4/13/2026596.53596.53581.00593.6966,294593.36
4/10/2026612.50612.50591.78595.7166,976595.38
4/09/2026592.30614.22592.30606.7181,058606.37
4/08/2026588.49600.03587.29596.7498,001596.41
4/07/2026569.77578.00560.79574.9581,239574.63
4/06/2026578.99581.00560.97571.6278,951571.30
4/02/2026564.36579.85552.61572.36100,591572.04