Dillard's, Inc. Common Stock (NY:DDS)

628.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 618.78 634.14 613.95 628.90 92,319 +14.42(+2.35%)
Sep 30, 2025 619.16 626.24 604.13 614.48 84,297 -5.65(-0.91%)
Sep 29, 2025 621.66 629.27 615.98 620.13 123,507 -3.63(-0.58%)
Sep 26, 2025 615.46 628.00 611.86 623.76 101,380 +12.97(+2.12%)
Sep 25, 2025 601.00 611.99 597.45 610.79 97,075 +0.12(+0.02%)
Sep 24, 2025 607.57 611.98 600.61 610.67 149,689 +1.73(+0.28%)
Sep 23, 2025 577.59 611.19 577.59 608.94 147,489 +35.71(+6.23%)
Sep 22, 2025 600.63 600.63 571.81 573.23 157,511 -25.72(-4.29%)
Sep 19, 2025 608.99 610.00 598.20 598.95 168,872 -3.12(-0.52%)
Sep 18, 2025 595.39 607.12 592.65 602.07 74,685 +6.15(+1.03%)
Sep 17, 2025 598.20 606.96 591.88 595.92 81,626 +3.13(+0.53%)
Sep 16, 2025 586.75 596.49 576.87 592.79 102,572 +5.91(+1.01%)
Sep 15, 2025 573.52 589.35 568.00 586.88 104,564 +12.21(+2.12%)
Sep 12, 2025 581.77 581.82 572.16 574.67 112,512 -11.29(-1.93%)
Sep 11, 2025 574.29 586.10 569.46 585.96 99,349 +16.93(+2.98%)
Sep 10, 2025 562.99 576.39 562.99 569.03 155,154 +0.80(+0.14%)
Sep 09, 2025 577.93 578.35 563.00 568.23 110,561 -10.26(-1.77%)
Sep 08, 2025 579.99 580.68 566.93 578.49 155,566 +1.53(+0.27%)
Sep 05, 2025 571.84 579.55 565.46 576.96 172,878 +5.66(+0.99%)
Sep 04, 2025 560.00 572.41 550.23 571.30 167,185 +11.55(+2.06%)
Sep 03, 2025 551.05 565.83 545.73 559.75 142,419 +6.56(+1.19%)
Sep 02, 2025 529.00 553.19 519.06 553.19 103,494 +20.31(+3.81%)
Aug 29, 2025 546.55 552.08 527.96 532.88 114,599 -14.24(-2.60%)
Aug 28, 2025 548.67 553.18 544.05 547.12 162,133 -1.43(-0.26%)
Aug 27, 2025 529.50 549.55 529.50 548.55 189,192 +23.23(+4.42%)
Aug 26, 2025 530.03 539.49 523.03 525.32 290,077 -9.62(-1.80%)
Aug 25, 2025 534.86 541.28 530.50 534.94 92,668 +1.22(+0.23%)
Aug 22, 2025 510.21 535.01 509.78 533.72 105,213 +26.92(+5.31%)
Aug 21, 2025 495.77 506.80 495.00 506.80 92,007 +9.44(+1.90%)
Aug 20, 2025 510.15 514.75 496.08 497.36 101,333 -21.88(-4.21%)
Aug 19, 2025 524.24 526.11 513.70 519.24 239,507 -4.34(-0.83%)
Aug 18, 2025 518.97 528.00 511.35 523.58 131,339 +7.90(+1.53%)
Aug 15, 2025 492.28 517.88 492.28 515.68 172,781 +16.95(+3.40%)
Aug 14, 2025 500.00 533.23 487.74 498.73 270,992 +0.80(+0.16%)
Aug 13, 2025 476.98 499.39 469.98 497.93 155,167 +19.50(+4.08%)
Aug 12, 2025 471.86 485.00 467.81 478.43 143,391 +11.02(+2.36%)
Aug 11, 2025 472.66 475.19 456.69 467.41 114,671 -3.65(-0.77%)
Aug 08, 2025 473.71 473.71 459.89 471.06 91,796 +3.50(+0.75%)
Aug 07, 2025 471.89 471.89 462.97 467.56 119,226 -1.90(-0.40%)
Aug 06, 2025 464.01 470.99 451.80 469.46 104,604 +6.23(+1.34%)
Aug 05, 2025 468.65 474.12 454.05 463.23 111,665 -5.17(-1.10%)
Aug 04, 2025 471.47 478.33 468.38 468.40 106,122 -0.15(-0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.