Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

489.19 -23.97 (-4.67%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jul 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 28, 2025 498.69 514.39 493.63 513.16 130,087 +14.03(+2.81%)
Jul 25, 2025 503.50 503.50 490.17 499.13 115,733 +1.21(+0.24%)
Jul 24, 2025 492.07 508.66 487.57 497.92 134,406 +3.30(+0.67%)
Jul 23, 2025 487.49 498.32 486.01 494.62 130,465 +10.10(+2.08%)
Jul 22, 2025 468.66 485.63 464.78 484.52 131,405 +20.05(+4.32%)
Jul 21, 2025 466.54 469.84 460.50 464.47 76,730 +2.73(+0.59%)
Jul 18, 2025 466.64 466.75 458.05 461.74 79,077 +0.07(+0.02%)
Jul 17, 2025 442.00 461.67 440.51 461.67 125,422 +20.56(+4.66%)
Jul 16, 2025 427.33 442.68 426.13 441.11 99,850 +15.38(+3.61%)
Jul 15, 2025 439.69 440.27 425.24 425.73 77,532 -13.38(-3.05%)
Jul 14, 2025 431.00 439.55 425.02 439.11 126,509 +6.62(+1.53%)
Jul 11, 2025 435.05 437.37 424.87 432.49 67,256 -4.58(-1.05%)
Jul 10, 2025 436.16 445.70 435.93 437.07 83,504 +3.08(+0.71%)
Jul 09, 2025 444.32 446.01 429.64 433.99 176,488 -7.78(-1.76%)
Jul 08, 2025 453.05 455.01 439.64 441.77 197,166 -13.43(-2.95%)
Jul 07, 2025 454.33 460.56 447.00 455.20 193,113 -0.61(-0.13%)
Jul 03, 2025 451.29 457.62 447.44 455.81 60,116 +5.38(+1.19%)
Jul 02, 2025 448.00 452.15 439.29 450.43 160,753 -0.06(-0.01%)
Jul 01, 2025 418.11 450.49 418.11 450.49 337,538 +32.66(+7.82%)
Jun 30, 2025 418.86 419.10 410.19 417.83 120,033 +2.40(+0.58%)
Jun 27, 2025 416.93 420.52 410.86 415.43 210,383 +2.20(+0.53%)
Jun 26, 2025 411.74 414.20 404.03 413.23 297,017 +3.34(+0.81%)
Jun 25, 2025 410.11 410.11 404.00 409.89 81,398 +2.38(+0.58%)
Jun 24, 2025 408.14 413.05 403.19 407.51 101,433 +4.20(+1.04%)
Jun 23, 2025 398.51 405.54 397.03 403.31 106,813 -1.40(-0.35%)
Jun 20, 2025 400.56 406.30 400.56 404.71 146,761 +6.15(+1.54%)
Jun 18, 2025 407.44 410.52 396.99 398.56 198,253 -12.47(-3.03%)
Jun 17, 2025 408.78 415.54 398.82 411.03 128,258 -3.13(-0.76%)
Jun 16, 2025 413.86 419.22 407.37 414.16 151,025 +14.29(+3.57%)
Jun 13, 2025 399.27 406.73 397.04 399.87 113,564 -2.54(-0.63%)
Jun 12, 2025 399.75 404.34 394.70 402.41 149,477 -0.62(-0.15%)
Jun 11, 2025 407.99 407.99 399.90 403.03 97,015 -0.79(-0.20%)
Jun 10, 2025 407.02 409.42 401.48 403.82 67,487 +0.87(+0.22%)
Jun 09, 2025 400.76 408.66 400.76 402.95 67,828 +0.44(+0.11%)
Jun 06, 2025 401.73 404.07 395.24 402.51 81,107 +7.83(+1.98%)
Jun 05, 2025 398.23 402.68 392.01 394.68 106,851 -4.94(-1.24%)
Jun 04, 2025 396.25 401.96 392.53 399.62 109,065 +2.05(+0.52%)
Jun 03, 2025 389.80 399.70 388.79 397.57 100,359 +6.03(+1.54%)
Jun 02, 2025 393.57 395.17 386.85 391.54 105,843 -4.48(-1.13%)
May 30, 2025 397.94 403.76 394.80 396.02 199,795 -6.44(-1.60%)
May 29, 2025 414.55 420.26 400.58 402.46 116,697 -7.91(-1.93%)
May 28, 2025 421.21 421.65 408.48 410.37 140,192 -8.03(-1.92%)
May 27, 2025 413.52 420.45 407.72 418.40 103,925 +10.32(+2.53%)
May 23, 2025 410.89 417.69 407.37 408.08 141,507 -14.67(-3.47%)
May 22, 2025 404.47 425.23 404.47 422.75 205,087 +18.40(+4.55%)
May 21, 2025 409.64 413.08 401.40 404.35 152,255 -15.16(-3.61%)
May 20, 2025 407.04 435.17 407.04 419.51 193,120 +13.35(+3.29%)
May 19, 2025 406.05 415.52 402.04 406.16 177,512 -13.97(-3.33%)
May 16, 2025 412.18 420.60 408.38 420.13 161,457 +9.69(+2.36%)
May 15, 2025 391.17 412.18 389.05 410.44 171,723 +23.44(+6.06%)
May 14, 2025 391.16 393.60 377.48 387.00 144,832 -6.87(-1.74%)
May 13, 2025 396.79 400.60 387.95 393.87 108,838 -1.86(-0.47%)
May 12, 2025 378.92 402.64 378.92 395.73 157,490 +35.56(+9.87%)
May 09, 2025 362.96 364.39 359.72 360.17 89,560 -2.04(-0.56%)
May 08, 2025 359.66 367.01 357.00 362.21 98,239 +9.00(+2.55%)
May 07, 2025 350.28 358.68 348.08 353.21 146,685 +7.31(+2.11%)
May 06, 2025 348.75 351.12 343.12 345.90 129,352 -7.71(-2.18%)
May 05, 2025 358.33 362.23 353.48 353.61 94,103 -9.83(-2.70%)
May 02, 2025 356.26 364.68 352.99 363.44 116,739 +11.60(+3.30%)
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.