Dillard's, Inc.DDSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $611.85 | $638.85 | $607.18 | $632.81 | 125,243 |
| 1/30/2026 | $603.90 | $615.59 | $599.50 | $607.56 | 131,809 |
| 1/29/2026 | $604.50 | $612.48 | $601.40 | $608.54 | 110,500 |
| 1/28/2026 | $613.84 | $626.77 | $603.18 | $603.73 | 128,500 |
| 1/27/2026 | $624.69 | $627.26 | $609.32 | $611.56 | 165,700 |
| 1/26/2026 | $621.06 | $626.82 | $612.33 | $621.56 | 114,033 |
| 1/23/2026 | $639.32 | $640.09 | $615.15 | $627.94 | 129,810 |
| 1/22/2026 | $674.04 | $684.36 | $639.63 | $643.89 | 155,700 |
| 1/21/2026 | $685.29 | $685.44 | $658.37 | $666.48 | 151,700 |
| 1/20/2026 | $654.78 | $680.02 | $650.59 | $680.02 | 123,800 |
| 1/16/2026 | $667.58 | $672.51 | $648.56 | $664.80 | 94,726 |
| 1/15/2026 | $654.00 | $673.64 | $646.00 | $665.24 | 98,235 |
| 1/14/2026 | $699.12 | $701.43 | $642.61 | $648.72 | 144,434 |
| 1/13/2026 | $685.02 | $703.80 | $680.21 | $700.23 | 203,200 |
| 1/12/2026 | $675.09 | $680.99 | $654.77 | $679.39 | 162,607 |
| 1/9/2026 | $690.78 | $691.57 | $670.00 | $681.10 | 112,500 |
| 1/8/2026 | $647.04 | $690.48 | $644.28 | $690.48 | 149,533 |
| 1/7/2026 | $654.99 | $665.07 | $648.17 | $651.18 | 163,613 |
| 1/6/2026 | $638.85 | $669.69 | $638.85 | $652.75 | 194,041 |
| 1/5/2026 | $637.57 | $653.00 | $630.74 | $646.20 | 166,502 |
| 1/2/2026 | $606.34 | $637.35 | $602.36 | $636.94 | 117,300 |
| 12/31/2025 | $609.30 | $615.00 | $603.32 | $606.34 | 118,200 |
| 12/30/2025 | $629.32 | $635.32 | $610.58 | $612.59 | 239,732 |
| 12/29/2025 | $629.79 | $645.00 | $628.00 | $632.07 | 181,500 |
| 12/26/2025 | $628.61 | $635.19 | $625.29 | $630.08 | 76,300 |
| 12/24/2025 | $628.25 | $632.47 | $617.53 | $631.08 | 106,100 |
| 12/23/2025 | $617.91 | $634.01 | $612.44 | $625.32 | 237,537 |
| 12/22/2025 | $660.17 | $663.58 | $602.75 | $612.69 | 189,900 |
| 12/19/2025 | $653.31 | $664.61 | $645.09 | $663.63 | 218,600 |
| 12/18/2025 | $653.56 | $665.69 | $650.96 | $652.55 | 122,927 |
| 12/17/2025 | $652.15 | $658.32 | $644.00 | $647.81 | 143,700 |
| 12/16/2025 | $678.48 | $682.87 | $629.22 | $652.36 | 191,117 |
| 12/15/2025 | $687.09 | $698.36 | $677.82 | $678.88 | 117,900 |
| 12/12/2025 | $701.78 | $703.51 | $680.35 | $681.86 | 73,721 |
| 12/11/2025 | $728.12 | $741.98 | $722.11 | $728.23 | 111,947 |
| 12/10/2025 | $710.10 | $738.00 | $707.90 | $730.73 | 199,920 |
| 12/9/2025 | $685.54 | $713.47 | $685.54 | $712.13 | 107,400 |
| 12/8/2025 | $699.93 | $702.49 | $680.93 | $687.26 | 175,124 |
| 12/5/2025 | $687.52 | $722.00 | $684.79 | $698.18 | 124,200 |
| 12/4/2025 | $678.69 | $692.57 | $675.01 | $681.06 | 117,000 |
| 12/3/2025 | $674.92 | $699.41 | $674.92 | $684.96 | 95,600 |
| 12/2/2025 | $681.13 | $682.05 | $657.12 | $679.36 | 120,400 |
| 12/1/2025 | $660.63 | $687.49 | $660.20 | $682.18 | 173,700 |
| 11/28/2025 | $669.80 | $678.71 | $660.23 | $670.06 | 80,600 |
| 11/26/2025 | $666.13 | $679.39 | $658.90 | $671.39 | 115,600 |
| 11/25/2025 | $630.00 | $679.80 | $630.00 | $666.61 | 176,021 |
| 11/24/2025 | $608.62 | $621.27 | $602.99 | $614.39 | 157,962 |
| 11/21/2025 | $599.54 | $617.42 | $595.20 | $611.56 | 160,400 |
| 11/20/2025 | $613.39 | $622.65 | $594.54 | $596.56 | 100,834 |
| 11/19/2025 | $596.83 | $608.88 | $593.02 | $605.41 | 103,119 |
| 11/18/2025 | $585.40 | $608.23 | $581.50 | $599.05 | 121,835 |
| 11/17/2025 | $629.98 | $629.98 | $587.88 | $595.66 | 118,300 |
| 11/14/2025 | $656.50 | $666.06 | $632.08 | $634.89 | 188,300 |
| 11/13/2025 | $657.19 | $737.73 | $657.19 | $664.06 | 327,803 |
| 11/12/2025 | $611.41 | $623.10 | $605.11 | $605.96 | 106,689 |
| 11/11/2025 | $613.80 | $625.00 | $609.10 | $609.11 | 119,601 |
| 11/10/2025 | $612.77 | $616.49 | $603.09 | $610.21 | 91,300 |
| 11/7/2025 | $594.87 | $607.89 | $593.25 | $606.36 | 86,300 |
| 11/6/2025 | $608.75 | $622.00 | $593.42 | $600.94 | 145,443 |
| 11/5/2025 | $596.97 | $624.00 | $586.77 | $614.69 | 127,301 |