Dillard's Inc. (DDS)
NYSE: DDS
· Real-Time Price · USD
517.88
-5.70 (-1.09%)
At close: Aug 19, 2025, 3:59 PM
520.50
0.51%
After-hours: Aug 19, 2025, 06:06 PM EDT
DDS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |