Dillard's Inc. (DDS)
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