Dillard's Inc. (DDS) Historical Stock Price Data | Complete Trading History - Stocknear

Dillard's Inc.

NYSE: DDS · Real-Time Price · USD
616.16
-7.69 (-1.23%)
At close: Oct 03, 2025, 3:59 PM
610.00
-1.00%
After-hours: Oct 03, 2025, 07:51 PM EDT

DDS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 624.89 636.00 614.65 616.25 616.25 -1.22% 104,533
Oct 2, 2025 618.87 637.73 609.31 623.85 623.85 -0.80% 86,208
Oct 1, 2025 618.78 634.14 613.95 628.90 628.90 2.35% 92,319
Sep 30, 2025 619.16 626.24 604.13 614.48 614.48 -0.91% 84,300
Sep 29, 2025 621.66 629.27 615.98 620.13 619.83 -0.58% 123,510
Sep 26, 2025 615.46 628.00 611.86 623.76 623.46 2.12% 101,346
Sep 25, 2025 601.00 611.99 597.45 610.79 610.49 0.02% 97,100
Sep 24, 2025 607.57 611.98 600.61 610.67 610.37 0.28% 149,700
Sep 23, 2025 577.59 611.19 577.59 608.94 608.65 6.23% 147,500
Sep 22, 2025 600.63 600.63 571.81 573.23 572.95 -4.29% 157,511
Sep 19, 2025 608.99 610.00 598.20 598.95 598.66 -0.52% 168,900
Sep 18, 2025 595.39 607.12 592.65 602.07 601.78 1.03% 74,700
Sep 17, 2025 598.20 606.96 591.88 595.92 595.63 0.53% 81,636
Sep 16, 2025 586.75 596.49 576.87 592.79 592.50 1.01% 102,600
Sep 15, 2025 573.52 589.35 568.00 586.88 586.60 2.12% 104,600
Sep 12, 2025 581.77 581.82 572.16 574.67 574.39 -1.93% 112,512
Sep 11, 2025 574.29 586.10 569.46 585.96 585.68 2.98% 99,349
Sep 10, 2025 562.99 576.40 562.99 569.03 568.75 0.14% 155,200
Sep 9, 2025 577.93 578.35 563.00 568.23 567.96 -1.77% 110,600
Sep 8, 2025 579.99 580.68 566.93 578.49 578.21 0.27% 155,600
Page 1 of 136