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

563.25 +9.79 (+1.77%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	558.00	565.13	545.31	563.25	107,440	+9.79(+1.77%)
May 07, 2026	569.30	576.55	550.01	553.46	83,020	-18.01(-3.15%)
May 06, 2026	566.07	583.88	566.07	571.47	143,166	+12.35(+2.21%)
May 05, 2026	557.60	565.09	555.48	559.12	61,306	+8.33(+1.51%)
May 04, 2026	562.45	565.60	549.50	550.79	67,555	-14.73(-2.60%)
May 01, 2026	567.36	572.25	559.60	565.52	72,544	-3.70(-0.65%)
Apr 30, 2026	563.75	579.68	563.20	569.22	84,166	+7.14(+1.27%)
Apr 29, 2026	577.90	580.97	561.35	562.08	97,151	-20.67(-3.55%)
Apr 28, 2026	598.48	603.93	578.48	582.75	63,100	-12.40(-2.08%)
Apr 27, 2026	595.99	601.77	583.51	595.15	67,446	-0.05(-0.01%)
Apr 24, 2026	598.61	606.06	585.00	595.20	53,929	-8.33(-1.38%)
Apr 23, 2026	612.92	614.60	593.10	603.53	63,213	-5.47(-0.90%)
Apr 22, 2026	625.26	629.23	604.47	609.00	66,094	-13.88(-2.23%)
Apr 21, 2026	620.00	639.16	620.00	622.88	187,850	+5.73(+0.93%)
Apr 20, 2026	601.44	617.41	593.88	617.15	96,643	+11.38(+1.88%)
Apr 17, 2026	601.51	612.98	597.45	605.77	74,850	+13.04(+2.20%)
Apr 16, 2026	607.30	615.00	588.70	592.73	99,469	-13.76(-2.27%)
Apr 15, 2026	604.35	608.29	596.99	606.49	77,175	+2.40(+0.40%)
Apr 14, 2026	599.95	614.30	595.27	604.09	97,002	+10.40(+1.75%)
Apr 13, 2026	596.53	596.53	581.00	593.69	66,294	-2.02(-0.34%)
Apr 10, 2026	612.50	612.50	591.78	595.71	66,976	-11.00(-1.81%)
Apr 09, 2026	592.30	614.22	592.30	606.71	81,058	+9.97(+1.67%)
Apr 08, 2026	588.49	600.03	587.29	596.74	98,001	+21.79(+3.79%)
Apr 07, 2026	569.77	578.00	560.79	574.95	81,239	+3.33(+0.58%)
Apr 06, 2026	578.99	581.00	560.97	571.62	78,951	-0.74(-0.13%)
Apr 02, 2026	564.36	579.85	552.61	572.36	100,591	-4.48(-0.78%)
Apr 01, 2026	576.74	581.26	572.56	576.84	68,242	+4.73(+0.83%)
Mar 31, 2026	560.07	576.80	556.85	572.11	78,626	+17.04(+3.07%)
Mar 30, 2026	561.47	566.48	548.26	555.07	131,195	+0.36(+0.06%)
Mar 27, 2026	551.10	565.69	548.04	554.71	98,812	+2.70(+0.49%)
Mar 26, 2026	561.27	568.48	550.74	552.01	83,477	-14.96(-2.64%)
Mar 25, 2026	572.68	574.06	552.96	566.97	123,438	-0.04(-0.01%)
Mar 24, 2026	566.39	579.96	550.66	567.01	142,368	-1.64(-0.29%)
Mar 23, 2026	593.34	601.17	565.20	568.65	166,619	-22.03(-3.73%)
Mar 20, 2026	598.63	602.60	585.95	590.68	166,585	-11.13(-1.85%)
Mar 19, 2026	582.38	604.23	573.28	601.82	101,840	+18.17(+3.11%)
Mar 18, 2026	586.03	602.58	577.19	583.64	150,372	+3.27(+0.56%)
Mar 17, 2026	586.11	596.41	574.20	580.38	75,376	-4.58(-0.78%)
Mar 16, 2026	588.95	594.68	581.93	584.95	76,540	+2.61(+0.45%)
Mar 13, 2026	579.48	583.35	571.56	582.35	63,784	+8.88(+1.55%)
Mar 12, 2026	594.68	594.68	573.04	573.46	147,329	-28.80(-4.78%)
Mar 11, 2026	596.88	607.67	592.51	602.26	134,931	+4.42(+0.74%)
Mar 10, 2026	581.64	610.62	581.64	597.85	129,813	+8.79(+1.49%)
Mar 09, 2026	573.67	592.30	562.23	589.05	113,949	-0.13(-0.02%)
Mar 06, 2026	611.19	617.44	577.62	589.18	151,329	-31.05(-5.01%)
Mar 05, 2026	630.45	638.46	600.57	620.24	166,438	-10.36(-1.64%)
Mar 04, 2026	617.67	631.96	613.31	630.60	168,479	+19.13(+3.13%)
Mar 03, 2026	589.63	615.04	584.22	611.47	140,837	+4.36(+0.72%)

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 Privacy Policy and Terms Of Service.