Dillard's, Inc. DDS
622.64 USD +23.75 (+3.97%)
Regular-session close
622.64 0.00 0.00%
After hours · Nov 13, 4:26 PM ET
582.78 Day range 625.50
510.39 52-week range 730.73
- YTD
- +2.69%
- 1 year
- -6.24%
DDS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 600.59 | 626.55 | 582.78 | 622.64 | +23.75 | +3.97% | 177,710 |
| Nov 12, 2026 | 623.30 | 631.81 | 586.30 | 598.89 | -19.39 | -3.14% | 122,000 |
| Nov 11, 2026 | 643.03 | 643.03 | 599.16 | 618.28 | -16.05 | -2.53% | 177,600 |
| Nov 10, 2026 | 642.38 | 653.15 | 626.49 | 634.33 | -17.27 | -2.65% | 262,100 |
| Nov 9, 2026 | 609.00 | 653.85 | 601.05 | 651.60 | +49.22 | +8.17% | 198,200 |
| Nov 6, 2026 | 618.21 | 639.09 | 597.06 | 602.38 | -19.79 | -3.18% | 93,400 |
| Nov 5, 2026 | 630.84 | 666.00 | 612.57 | 622.17 | -14.04 | -2.21% | 98,000 |
| Nov 4, 2026 | 614.90 | 645.87 | 612.62 | 636.21 | +28.59 | +4.71% | 122,200 |
| Nov 3, 2026 | 648.00 | 648.00 | 593.44 | 607.62 | -38.54 | -5.96% | 133,800 |
| Nov 2, 2026 | 649.09 | 653.60 | 642.56 | 646.16 | +4.92 | +0.77% | 96,600 |
| Oct 30, 2026 | 668.50 | 671.33 | 640.77 | 641.24 | -19.60 | -2.97% | 73,600 |
| Oct 29, 2026 | 663.00 | 671.81 | 652.76 | 660.84 | +4.24 | +0.65% | 88,300 |
| Oct 28, 2026 | 648.00 | 679.99 | 648.00 | 656.60 | -9.00 | -1.35% | 62,100 |
| Oct 27, 2026 | 683.92 | 685.78 | 657.69 | 665.60 | -5.51 | -0.82% | 86,100 |
| Oct 26, 2026 | 695.68 | 719.99 | 666.13 | 671.11 | -24.57 | -3.53% | 113,100 |
| Oct 23, 2026 | 706.62 | 726.87 | 693.47 | 695.68 | -23.93 | -3.33% | 95,500 |
| Oct 22, 2026 | 681.15 | 727.12 | 680.00 | 719.61 | +32.91 | +4.79% | 133,600 |
| Oct 21, 2026 | 678.75 | 690.00 | 672.00 | 686.70 | +13.06 | +1.94% | 90,400 |
| Oct 20, 2026 | 672.14 | 677.50 | 663.87 | 673.64 | +6.97 | +1.05% | 58,100 |
| Oct 19, 2026 | 670.24 | 670.65 | 660.13 | 666.67 | +3.41 | +0.51% | 92,800 |
| Oct 16, 2026 | 674.36 | 680.09 | 649.31 | 663.26 | -6.96 | -1.04% | 78,500 |
| Oct 15, 2026 | 656.41 | 674.28 | 653.00 | 670.22 | +14.88 | +2.27% | 73,500 |
| Oct 14, 2026 | 632.38 | 655.34 | 629.74 | 655.34 | +13.32 | +2.07% | 71,700 |
| Oct 13, 2026 | 643.51 | 646.81 | 629.98 | 642.02 | -0.27 | -0.04% | 86,900 |
| Oct 12, 2026 | 648.70 | 648.70 | 618.64 | 642.29 | +0.05 | +0.01% | 129,100 |
| Oct 9, 2026 | 645.30 | 656.00 | 615.67 | 642.24 | -6.58 | -1.01% | 177,000 |
| Oct 8, 2026 | 646.20 | 657.29 | 630.33 | 648.82 | -0.56 | -0.09% | 157,900 |
| Oct 7, 2026 | 644.81 | 664.51 | 644.81 | 649.38 | -5.87 | -0.90% | 190,000 |
| Oct 6, 2026 | 681.94 | 691.34 | 620.71 | 655.25 | -40.10 | -5.77% | 204,500 |
| Oct 5, 2026 | 657.50 | 695.35 | 652.40 | 695.35 | +41.24 | +6.30% | 90,500 |
| Oct 2, 2026 | 643.01 | 656.99 | 638.44 | 654.11 | +7.76 | +1.20% | 188,300 |
| Oct 1, 2026 | 668.60 | 675.52 | 642.62 | 646.35 | -23.64 | -3.53% | 404,000 |
| Sep 30, 2026 | 684.38 | 702.30 | 669.97 | 669.99 | -7.53 | -1.11% | 256,900 |
| Sep 29, 2026 | 678.68 | 684.62 | 672.45 | 677.52 | -4.42 | -0.65% | 339,500 |
| Sep 28, 2026 | 662.16 | 688.05 | 662.16 | 681.94 | +17.87 | +2.69% | 194,100 |
| Sep 25, 2026 | 655.86 | 666.04 | 648.22 | 664.07 | +12.28 | +1.88% | 112,300 |
| Sep 24, 2026 | 647.73 | 660.39 | 645.56 | 651.79 | +6.13 | +0.95% | 98,700 |
| Sep 23, 2026 | 658.74 | 658.74 | 643.43 | 645.66 | -4.51 | -0.69% | 295,400 |
| Sep 22, 2026 | 639.71 | 659.15 | 639.71 | 650.17 | +11.06 | +1.73% | 112,300 |
| Sep 21, 2026 | 639.69 | 659.58 | 632.12 | 639.11 | +2.85 | +0.45% | 149,000 |
| Sep 18, 2026 | 631.73 | 647.51 | 620.38 | 636.26 | +2.00 | +0.32% | 187,800 |
| Sep 17, 2026 | 659.20 | 659.20 | 633.76 | 634.26 | -13.23 | -2.04% | 318,500 |
| Sep 16, 2026 | 650.56 | 663.22 | 644.06 | 647.49 | +4.16 | +0.65% | 255,900 |
| Sep 15, 2026 | 654.11 | 656.16 | 639.17 | 643.33 | -9.06 | -1.39% | 118,000 |
| Sep 14, 2026 | 644.38 | 665.25 | 644.38 | 652.39 | +1.82 | +0.28% | 115,700 |
| Sep 11, 2026 | 628.84 | 653.31 | 627.00 | 650.57 | +26.24 | +4.20% | 88,200 |
| Sep 10, 2026 | 620.16 | 625.67 | 610.02 | 624.33 | +0.67 | +0.11% | 266,400 |
| Sep 9, 2026 | 642.95 | 650.00 | 623.05 | 623.66 | -21.44 | -3.32% | 160,100 |
| Sep 8, 2026 | 655.76 | 661.99 | 641.37 | 645.10 | -11.59 | -1.76% | 157,900 |
| Sep 4, 2026 | 647.95 | 661.81 | 647.95 | 656.69 | +4.62 | +0.71% | 93,100 |
| Sep 3, 2026 | 641.75 | 657.25 | 633.16 | 652.07 | +15.41 | +2.42% | 122,100 |
| Sep 2, 2026 | 628.49 | 638.94 | 620.81 | 636.66 | +10.30 | +1.64% | 282,900 |
| Sep 1, 2026 | 626.00 | 637.68 | 620.41 | 626.36 | +0.39 | +0.06% | 340,100 |
| Aug 31, 2026 | 616.81 | 641.92 | 614.51 | 625.97 | +5.68 | +0.92% | 243,200 |
| Aug 28, 2026 | 635.68 | 642.37 | 617.28 | 620.29 | -10.42 | -1.65% | 138,600 |
| Aug 27, 2026 | 624.40 | 639.69 | 617.76 | 630.71 | -1.34 | -0.21% | 143,300 |
| Aug 26, 2026 | 627.16 | 646.16 | 627.16 | 632.05 | -5.25 | -0.82% | 119,500 |
| Aug 25, 2026 | 636.20 | 647.44 | 625.01 | 637.30 | -5.33 | -0.83% | 144,700 |
| Aug 24, 2026 | 629.00 | 651.96 | 629.00 | 642.63 | +21.00 | +3.38% | 178,000 |
| Aug 21, 2026 | 604.25 | 622.97 | 603.27 | 621.63 | +23.69 | +3.96% | 121,300 |
| Aug 20, 2026 | 606.58 | 611.92 | 595.06 | 597.94 | -17.93 | -2.91% | 93,900 |
| Aug 19, 2026 | 580.97 | 616.59 | 580.97 | 615.87 | +31.27 | +5.35% | 174,500 |
| Aug 18, 2026 | 573.73 | 589.95 | 573.73 | 584.60 | +4.92 | +0.85% | 147,700 |
| Aug 17, 2026 | 556.84 | 588.16 | 556.84 | 579.68 | +18.80 | +3.35% | 188,400 |
| Aug 14, 2026 | 608.22 | 612.15 | 558.00 | 560.88 | -52.93 | -8.62% | 158,000 |
65 days, newest first. Daily bars as drawn on the DDS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.