Dillard's, Inc. Common Stock (DDS)
606.34
-5.95 (-0.97%)
NYSE · Last Trade: Jan 1st, 1:24 PM EST
Historical Prices For Dillard's, Inc. Common Stock (DDS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 609.30 | 615.00 | 603.32 | 606.34 | 118,150 | 606.34 |
| 12/30/2025 | 629.32 | 635.32 | 610.58 | 612.59 | 239,700 | 612.59 |
| 12/29/2025 | 629.79 | 645.00 | 628.00 | 632.07 | 181,492 | 632.07 |
| 12/26/2025 | 628.61 | 635.19 | 625.29 | 630.08 | 76,277 | 630.08 |
| 12/24/2025 | 628.25 | 632.47 | 617.53 | 631.08 | 106,089 | 631.08 |
| 12/23/2025 | 617.91 | 634.01 | 612.44 | 625.32 | 237,537 | 625.32 |
| 12/22/2025 | 660.17 | 663.58 | 602.75 | 612.69 | 189,814 | 612.69 |
| 12/19/2025 | 653.31 | 664.61 | 645.09 | 663.63 | 218,561 | 663.63 |
| 12/18/2025 | 653.56 | 665.69 | 650.96 | 652.55 | 122,927 | 652.55 |
| 12/17/2025 | 652.15 | 658.32 | 644.00 | 647.81 | 143,679 | 647.81 |
| 12/16/2025 | 678.48 | 682.87 | 629.22 | 652.36 | 191,092 | 652.36 |
| 12/15/2025 | 687.09 | 698.36 | 677.82 | 678.88 | 117,892 | 678.88 |
| 12/12/2025 | 701.78 | 703.50 | 680.35 | 681.86 | 73,721 | 681.86 |
| 12/11/2025 | 728.12 | 741.98 | 722.11 | 728.23 | 111,947 | 698.23 |
| 12/10/2025 | 710.10 | 738.00 | 707.90 | 730.73 | 199,920 | 700.63 |
| 12/09/2025 | 685.54 | 713.47 | 685.54 | 712.13 | 107,371 | 682.79 |
| 12/08/2025 | 699.93 | 702.49 | 680.93 | 687.26 | 175,124 | 658.95 |
| 12/05/2025 | 687.52 | 722.00 | 684.79 | 698.18 | 124,186 | 669.42 |
| 12/04/2025 | 678.69 | 692.57 | 675.01 | 681.06 | 116,967 | 653.00 |
| 12/03/2025 | 674.92 | 699.41 | 674.92 | 684.96 | 95,579 | 656.74 |
| 12/02/2025 | 681.13 | 682.05 | 657.12 | 679.36 | 120,361 | 651.37 |
| 12/01/2025 | 660.63 | 687.49 | 660.20 | 682.18 | 173,695 | 654.08 |
| 11/28/2025 | 669.80 | 678.71 | 660.23 | 670.06 | 80,575 | 642.46 |
| 11/26/2025 | 666.13 | 679.38 | 658.90 | 671.39 | 115,552 | 643.73 |
| 11/25/2025 | 630.00 | 679.80 | 630.00 | 666.61 | 176,016 | 639.15 |
| 11/24/2025 | 608.62 | 621.27 | 602.99 | 614.39 | 157,842 | 589.08 |
| 11/21/2025 | 599.54 | 617.42 | 595.20 | 611.56 | 160,370 | 586.37 |
| 11/20/2025 | 613.39 | 622.65 | 594.54 | 596.56 | 100,759 | 571.98 |
| 11/19/2025 | 596.83 | 608.88 | 593.02 | 605.41 | 103,009 | 580.47 |
| 11/18/2025 | 585.40 | 608.23 | 581.50 | 599.05 | 121,834 | 574.37 |
| 11/17/2025 | 629.98 | 629.98 | 587.88 | 595.66 | 118,252 | 571.12 |
| 11/14/2025 | 656.50 | 666.06 | 632.08 | 634.89 | 188,282 | 608.74 |
| 11/13/2025 | 657.19 | 737.73 | 657.19 | 664.06 | 327,734 | 636.70 |
| 11/12/2025 | 611.41 | 623.10 | 605.11 | 605.96 | 106,620 | 581.00 |
| 11/11/2025 | 613.80 | 625.00 | 609.10 | 609.11 | 119,597 | 584.02 |
| 11/10/2025 | 612.77 | 616.49 | 603.09 | 610.21 | 91,271 | 585.07 |
| 11/07/2025 | 594.87 | 607.88 | 593.25 | 606.36 | 86,299 | 581.38 |
| 11/06/2025 | 608.75 | 622.00 | 593.42 | 600.94 | 145,440 | 576.18 |
| 11/05/2025 | 596.97 | 624.00 | 586.77 | 614.69 | 127,300 | 589.37 |
| 11/04/2025 | 596.39 | 600.64 | 593.33 | 595.08 | 50,008 | 570.57 |
| 11/03/2025 | 593.94 | 609.53 | 587.80 | 602.15 | 160,592 | 577.34 |
| 10/31/2025 | 599.15 | 604.23 | 588.33 | 600.08 | 144,648 | 575.36 |
| 10/30/2025 | 609.97 | 609.97 | 592.85 | 596.78 | 104,530 | 572.20 |
| 10/29/2025 | 606.13 | 620.85 | 603.99 | 610.91 | 140,541 | 585.74 |
| 10/28/2025 | 609.49 | 618.34 | 605.50 | 608.69 | 165,097 | 583.62 |
| 10/27/2025 | 602.74 | 625.00 | 602.74 | 616.05 | 63,808 | 590.67 |
| 10/24/2025 | 610.48 | 611.75 | 600.31 | 606.24 | 55,194 | 581.27 |
| 10/23/2025 | 607.42 | 616.96 | 597.85 | 602.03 | 53,122 | 577.23 |
| 10/22/2025 | 591.58 | 611.98 | 591.58 | 605.56 | 94,415 | 580.61 |
| 10/21/2025 | 593.71 | 604.75 | 589.15 | 594.57 | 51,862 | 570.08 |
| 10/20/2025 | 601.32 | 605.16 | 592.25 | 593.71 | 58,077 | 569.25 |
| 10/17/2025 | 593.85 | 608.09 | 587.66 | 594.03 | 65,264 | 569.56 |
| 10/16/2025 | 600.00 | 604.76 | 593.73 | 596.08 | 71,768 | 571.52 |
| 10/15/2025 | 624.62 | 634.56 | 599.25 | 600.80 | 119,969 | 576.05 |
| 10/14/2025 | 602.80 | 629.87 | 601.46 | 621.30 | 123,777 | 595.71 |
| 10/13/2025 | 596.85 | 617.32 | 596.55 | 611.25 | 104,922 | 586.07 |
| 10/10/2025 | 602.71 | 610.84 | 576.58 | 579.32 | 120,490 | 555.45 |
| 10/09/2025 | 606.86 | 606.86 | 589.57 | 596.79 | 113,221 | 572.21 |
| 10/08/2025 | 616.96 | 623.94 | 598.47 | 609.22 | 111,457 | 584.12 |
| 10/07/2025 | 616.00 | 617.95 | 608.49 | 612.16 | 126,673 | 586.94 |
| 10/06/2025 | 618.36 | 620.44 | 605.59 | 614.63 | 111,758 | 589.31 |
| 10/03/2025 | 624.89 | 636.00 | 614.65 | 616.25 | 104,637 | 590.86 |
| 10/02/2025 | 618.87 | 637.73 | 609.31 | 623.85 | 86,208 | 598.15 |
| 10/01/2025 | 618.78 | 634.14 | 613.95 | 628.90 | 92,319 | 602.99 |