Dark

DDS
Dillards Inc.
stock NYSE

At Close

Sep 4, 2026 3:59:51 PM EDT

655.68USD+0.554%(+3.61)93,107

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 8:37:30 AM EDT

651.00USD-0.164%(-1.07)293

After-hours

Sep 4, 2026 4:40:30 PM EDT

650.42USD-0.802%(-5.26)18,679

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	647.9500	661.8100	647.9500	656.6900	+0.709%	93,107	0.000%
2026-09-03	641.7500	657.2500	633.1648	652.0700	+2.420%	122,178	+0.709%
2026-09-02	628.4900	638.9400	620.8100	636.6600	+1.644%	282,903	+3.146%
2026-09-01	626.0000	637.6799	620.4076	626.3600	+0.062%	340,088	+4.842%
2026-08-31	616.8100	641.9200	614.5100	625.9700	+0.916%	243,212	+4.908%
2026-08-28	635.6800	642.3700	617.2800	620.2900	-1.652%	138,626	+5.868%
2026-08-27	624.4000	639.6850	617.7600	630.7100	-0.212%	143,271	+4.119%
2026-08-26	627.1600	646.1599	627.1600	632.0500	-0.824%	119,539	+3.898%
2026-08-25	636.2000	647.4400	625.0100	637.3000	-0.829%	144,759	+3.043%
2026-08-24	629.0000	651.9550	629.0000	642.6300	+3.378%	177,965	+2.188%
2026-08-21	604.2500	622.9700	603.2700	621.6300	+3.962%	121,374	+5.640%
2026-08-20	606.5800	611.9199	595.0600	597.9400	-2.911%	93,900	+9.825%
2026-08-19	580.9700	616.5900	580.9700	615.8700	+5.349%	174,529	+6.628%
2026-08-18	573.7300	589.9500	573.7300	584.6000	+0.849%	147,659	+12.332%
2026-08-17	556.8400	588.1599	556.8400	579.6800	+3.352%	188,416	+13.285%
2026-08-14	608.2200	612.1500	558.0000	560.8800	-8.623%	158,023	+17.082%
2026-08-13	605.0000	614.7300	567.2500	613.8100	-3.492%	170,489	+6.986%
2026-08-12	645.5900	647.1300	632.0600	636.0200	-1.551%	172,590	+3.250%
2026-08-11	622.8200	651.8600	622.3300	646.0400	+1.902%	274,022	+1.649%
2026-08-10	611.4000	647.2499	611.4000	633.9800	+3.568%	271,988	+3.582%
2026-08-07	606.9300	624.9600	594.9600	612.1400	-0.799%	192,576	+7.278%
2026-08-06	624.4000	624.4000	610.0301	617.0700	+0.084%	75,916	+6.421%
2026-08-05	614.2900	625.0000	610.6254	616.5500	-0.257%	72,960	+6.510%
2026-08-04	607.4600	621.5200	597.2950	618.1400	+0.862%	127,346	+6.236%
2026-08-03	595.0000	613.9100	595.0000	612.8600	+4.168%	95,558	+7.152%
2026-07-31	596.6000	602.9399	586.3900	588.3400	-2.319%	80,147	+11.617%
2026-07-30	586.4500	612.4400	577.2210	602.3100	+2.234%	92,424	+9.029%
2026-07-29	584.0700	595.9800	574.2202	589.1500	+0.034%	274,375	+11.464%
2026-07-28	569.8300	599.3300	569.8300	588.9500	+2.613%	193,118	+11.502%
2026-07-27	573.0900	584.1100	568.5600	573.9500	+1.039%	94,699	+14.416%
2026-07-24	556.6400	572.3350	553.7800	568.0500	+1.262%	93,420	+15.604%
2026-07-23	585.0100	588.5800	555.4800	560.9700	-4.812%	148,993	+17.063%
2026-07-22	576.7700	589.8000	566.8501	589.3300	+3.706%	111,376	+11.430%
2026-07-21	547.4800	569.8300	547.4800	568.2700	+2.209%	102,182	+15.560%
2026-07-20	546.7200	556.2300	540.8901	555.9900	+0.918%	104,607	+18.112%
2026-07-17	545.7800	555.5750	540.8200	550.9300	+1.103%	93,227	+19.197%
2026-07-16	538.7200	553.2900	538.7200	544.9200	+1.558%	95,192	+20.511%
2026-07-15	529.9800	541.1500	519.0600	536.5600	+1.739%	105,962	+22.389%
2026-07-14	537.4200	537.4200	518.4100	527.3900	+0.358%	83,959	+24.517%
2026-07-13	529.9500	539.0700	519.2000	525.5100	+0.330%	112,837	+24.962%
2026-07-10	515.6500	526.4700	506.4500	523.7800	+2.623%	87,754	+25.375%
2026-07-09	516.4200	516.4200	503.0600	510.3900	-1.168%	170,593	+28.664%
2026-07-08	522.7900	522.7900	506.0400	516.4200	-0.965%	193,301	+27.162%
2026-07-07	523.3100	527.0000	512.4400	521.4500	+0.943%	109,242	+25.935%
2026-07-06	540.0000	546.0600	515.0000	516.5800	-5.597%	153,537	+27.123%
2026-07-02	542.0000	550.1700	537.2210	547.2100	+1.484%	111,808	+20.007%
2026-07-01	527.7900	545.0000	526.4500	539.2100	+2.042%	103,300	+21.787%
2026-06-30	537.4500	537.4500	520.1200	528.4200	-1.667%	156,876	+24.274%
2026-06-29	569.8100	570.5000	535.2400	537.3800	-7.021%	167,092	+22.202%
2026-06-26	574.9900	586.0800	555.5500	577.9600	-0.561%	126,640	+13.622%
2026-06-25	584.8200	591.2299	572.1050	581.2200	-0.053%	80,042	+12.985%
2026-06-24	566.9200	585.9200	566.9200	581.5300	+2.409%	138,806	+12.925%
2026-06-23	560.1400	574.9499	560.1400	567.8500	-0.265%	102,988	+15.645%
2026-06-22	562.2300	577.0500	557.0000	569.3600	+2.613%	152,057	+15.338%
2026-06-18	562.6900	570.1150	554.3200	554.8600	-0.703%	110,537	+18.352%
2026-06-17	553.7700	567.8700	550.0000	558.7900	+1.403%	86,567	+17.520%
2026-06-16	567.7100	570.7700	548.6500	551.0600	-2.602%	126,967	+19.169%
2026-06-15	604.4300	605.0000	565.1400	565.7800	-7.251%	142,441	+16.068%
2026-06-12	608.7500	619.8200	601.0700	610.0100	-0.695%	88,786	+7.652%
2026-06-11	585.1000	614.9700	585.1000	614.2800	+5.447%	76,253	+6.904%
2026-06-10	608.1000	616.5299	581.1400	582.5500	-4.373%	101,902	+12.727%
2026-06-09	616.6000	630.7800	601.9800	609.1900	-0.472%	98,045	+7.797%
2026-06-08	603.0000	623.5400	603.0000	612.0800	+0.958%	127,102	+7.288%
2026-06-05	616.5000	616.5000	603.8900	606.2700	-1.178%	143,423	+8.316%
2026-06-04	608.0000	626.1886	608.0000	613.5000	+0.386%	105,446	+7.040%
2026-06-03	592.5000	612.5000	588.4001	611.1400	+3.122%	117,986	+7.453%
2026-06-02	589.0400	595.9800	584.0100	592.6400	+0.757%	123,385	+10.808%
2026-06-01	589.2500	591.5950	579.5900	588.1900	-0.342%	85,315	+11.646%
2026-05-29	605.2900	607.9900	580.7801	590.2100	-3.034%	207,044	+11.264%
2026-05-28	599.4700	613.0674	595.4200	608.6800	+3.196%	175,567	+7.888%
2026-05-27	582.2000	603.4900	582.2000	589.8300	+2.268%	175,695	+11.335%
2026-05-26	571.4500	578.4500	555.9800	576.7500	+2.661%	147,447	+13.860%
2026-05-22	554.0600	566.8600	549.6280	561.8000	+1.803%	83,071	+16.890%
2026-05-21	532.1600	554.5900	531.9800	551.8500	+2.293%	98,176	+18.998%
2026-05-20	532.3200	546.6800	520.0000	539.4800	+1.597%	104,642	+21.726%
2026-05-19	526.7800	537.3450	518.0500	531.0000	+0.175%	139,386	+23.670%
2026-05-18	536.2700	537.5000	518.6800	530.0700	-1.600%	146,177	+23.887%
2026-05-15	537.6000	543.3250	523.9200	538.6900	+0.716%	150,524	+21.905%
2026-05-14	588.0000	592.8900	524.4401	534.8600	+0.364%	249,195	+22.778%
2026-05-13	534.9800	537.6550	522.4900	532.9200	-0.406%	123,915	+23.225%
2026-05-12	547.0100	555.8250	524.0000	535.0900	-3.897%	126,700	+22.725%
2026-05-11	564.6900	575.8500	553.7200	556.7900	-1.147%	181,690	+17.942%
2026-05-08	558.0000	565.1350	545.3100	563.2500	+1.769%	107,440	+16.589%
2026-05-07	569.3000	576.5550	550.0100	553.4600	-3.152%	83,020	+18.652%
2026-05-06	566.0700	583.8800	566.0700	571.4700	+2.209%	143,182	+14.912%
2026-05-05	557.6000	565.0900	555.4800	559.1200	+1.512%	61,315	+17.451%
2026-05-04	562.4500	565.5975	549.5000	550.7900	-2.605%	67,555	+19.227%
2026-05-01	567.3600	572.2550	559.6001	565.5200	-0.650%	72,544	+16.121%
2026-04-30	563.7500	579.6800	563.2001	569.2200	+1.270%	84,166	+15.367%
2026-04-29	577.9000	580.9700	561.3500	562.0800	-3.547%	97,289	+16.832%
2026-04-28	598.4800	603.9300	578.4800	582.7500	-2.084%	63,102	+12.688%
2026-04-27	595.9900	601.7700	583.5100	595.1500	-0.008%	67,446	+10.340%
2026-04-24	598.6100	606.0600	585.0000	595.2000	-1.380%	53,929	+10.331%
2026-04-23	612.9200	614.5950	593.1000	603.5300	-0.898%	63,213	+8.808%
2026-04-22	625.2600	629.2300	604.4700	609.0000	-2.228%	66,094	+7.831%
2026-04-21	620.0000	639.1600	620.0000	622.8800	+0.928%	187,850	+5.428%
2026-04-20	601.4400	617.4100	593.8800	617.1500	+1.879%	96,643	+6.407%
2026-04-17	601.5100	612.9800	597.4500	605.7700	+2.200%	74,850	+8.406%
2026-04-16	607.3000	615.0000	588.7000	592.7300	-2.269%	99,469	+10.791%
2026-04-15	604.3500	608.2900	596.9900	606.4900	+0.397%	77,175	+8.277%
2026-04-14	599.9500	614.3000	595.2700	604.0900	+1.752%	97,002	+8.707%
2026-04-13	596.5300	596.5300	581.0000	593.6900	-0.339%	66,294	+10.612%
2026-04-10	612.5000	612.5000	591.7800	595.7100	-1.813%	66,976	+10.237%
2026-04-09	592.3000	614.2200	592.3000	606.7100	+1.671%	81,058	+8.238%
2026-04-08	588.4900	600.0300	587.2950	596.7400	+3.790%	98,001	+10.046%
2026-04-07	569.7700	578.0000	560.7900	574.9500	+0.583%	81,267	+14.217%
2026-04-06	578.9900	581.0000	560.9700	571.6200	-0.129%	78,951	+14.882%
2026-04-02	564.3600	579.8500	552.6075	572.3600	-0.777%	100,591	+14.734%
2026-04-01	576.7400	581.2600	572.5601	576.8400	+0.827%	68,242	+13.843%
2026-03-31	560.0700	576.8000	556.8501	572.1100	+3.014%	78,652	+14.784%
2026-03-30	561.7700	566.7900	548.5601	555.3700	+0.065%	131,125	+18.244%
2026-03-27	551.4000	566.0000	548.3400	555.0100	+0.489%	98,759	+18.320%
2026-03-26	561.5700	568.7900	551.0400	552.3100	-2.639%	83,432	+18.899%
2026-03-25	572.9900	574.3690	553.2600	567.2800	-0.007%	123,372	+15.761%
2026-03-24	566.7000	580.2699	550.9600	567.3200	-0.288%	142,293	+15.753%
2026-03-23	593.6600	601.5000	565.5000	568.9600	-3.729%	166,529	+15.419%
2026-03-20	598.9500	602.9300	586.2650	591.0000	-1.850%	166,496	+11.115%
2026-03-19	582.7000	604.5600	573.5900	602.1400	+3.113%	101,785	+9.059%
2026-03-18	586.3500	602.9100	577.5000	583.9600	+0.563%	150,291	+12.455%
2026-03-17	586.4300	596.7300	574.5100	580.6900	-0.783%	75,336	+13.088%
2026-03-16	589.2700	595.0000	582.2500	585.2700	+0.448%	76,499	+12.203%
2026-03-13	579.7900	583.6674	571.8700	582.6600	+1.549%	63,750	+12.706%
2026-03-12	595.0000	595.0000	573.3500	573.7700	-4.783%	147,257	+14.452%
2026-03-11	597.2000	608.0000	592.8300	602.5900	+0.739%	134,869	+8.978%
2026-03-10	581.9500	610.9500	581.9500	598.1700	+1.493%	129,743	+9.783%
2026-03-09	573.9800	592.6200	562.5381	589.3700	-0.022%	113,888	+11.422%
2026-03-06	611.5200	617.7700	577.9300	589.5000	-5.007%	151,248	+11.398%
2026-03-05	630.7900	638.8000	600.8950	620.5700	-1.644%	166,452	+5.820%
2026-03-04	618.0000	632.3000	613.6401	630.9400	+3.128%	168,391	+4.081%
2026-03-03	589.9500	615.3700	584.5400	611.8000	+0.718%	140,761	+7.337%
2026-03-02	593.7500	609.9650	582.8500	607.4400	+0.771%	143,157	+8.108%
2026-02-27	606.4500	614.0700	592.5850	602.7900	-1.622%	159,697	+8.942%
2026-02-26	599.0800	619.9200	598.9225	612.7300	+2.079%	126,747	+7.174%
2026-02-25	583.9600	612.9700	575.7300	600.2500	+0.733%	223,965	+9.403%
2026-02-24	608.5700	620.0000	575.1000	595.8800	-7.784%	302,193	+10.205%
2026-02-23	668.1600	670.0000	622.8601	646.1800	-3.555%	158,014	+1.626%
2026-02-20	660.2100	681.2250	647.2300	670.0000	+1.012%	132,551	-1.987%
2026-02-19	660.0900	665.1600	645.0900	663.2900	-0.656%	91,386	-0.995%
2026-02-18	652.9200	674.3800	652.9200	667.6700	+1.058%	161,531	-1.645%
2026-02-17	644.6000	661.8000	640.4996	660.6800	+2.477%	142,480	-0.604%
2026-02-13	653.2300	653.2300	625.9250	644.7100	-0.708%	111,813	+1.858%
2026-02-12	645.8000	671.2500	638.9601	649.3100	+0.882%	145,970	+1.137%
2026-02-11	637.7800	648.9000	631.2400	643.6300	+1.437%	217,482	+2.029%
2026-02-10	637.4200	645.0350	628.0000	634.5100	-2.100%	186,264	+3.496%
2026-02-09	674.7600	674.7600	641.4201	648.1200	-2.759%	176,312	+1.322%
2026-02-06	641.8300	668.8900	640.6200	666.5100	+4.878%	135,613	-1.473%
2026-02-05	652.6200	653.3500	628.0000	635.5100	-2.684%	176,178	+3.333%
2026-02-04	650.6100	660.0000	639.8950	653.0400	+1.799%	153,648	+0.559%
2026-02-03	622.8800	653.7500	600.8600	641.5000	+1.373%	145,562	+2.368%
2026-02-02	611.8500	638.8499	607.1850	632.8100	+4.156%	125,254	+3.774%
2026-01-30	603.9000	615.5900	599.5000	607.5600	-0.161%	131,809	+8.086%
2026-01-29	604.5000	612.4800	601.4001	608.5400	+0.797%	110,495	+7.912%
2026-01-28	613.8400	626.7700	603.1801	603.7300	-1.280%	128,476	+8.772%
2026-01-27	624.6900	627.2600	609.3200	611.5600	-1.609%	165,671	+7.379%
2026-01-26	621.0600	626.8200	612.3301	621.5600	-1.016%	113,999	+5.652%
2026-01-23	639.3200	640.0900	615.1500	627.9400	-2.477%	129,810	+4.578%
2026-01-22	674.0400	684.3600	639.6300	643.8900	-3.389%	155,686	+1.988%
2026-01-21	685.2900	685.4400	658.3700	666.4800	-1.991%	151,669	-1.469%
2026-01-20	654.7800	680.0200	650.5900	680.0200	+2.289%	123,732	-3.431%
2026-01-16	667.5800	672.5100	648.5601	664.8000	-0.066%	94,726	-1.220%
2026-01-15	654.0000	673.6400	646.0000	665.2400	+2.547%	98,235	-1.285%
2026-01-14	699.1200	701.4300	642.6100	648.7200	-7.356%	144,434	+1.229%
2026-01-13	685.0200	703.8000	680.2050	700.2300	+3.067%	203,058	-6.218%
2026-01-12	675.0900	680.9850	654.7700	679.3900	-0.251%	162,607	-3.341%
2026-01-09	690.7800	691.5650	670.0000	681.1000	-1.358%	111,891	-3.584%
2026-01-08	647.0400	690.4800	644.2800	690.4800	+6.035%	149,533	-4.894%
2026-01-07	654.9900	665.0700	648.1700	651.1800	-0.241%	163,613	+0.846%
2026-01-06	638.8500	669.6900	638.8500	652.7500	+1.014%	194,041	+0.604%
2026-01-05	637.5700	653.0000	630.7400	646.2000	+1.454%	166,502	+1.623%
2026-01-02	606.3400	637.3500	602.3600	636.9400	+5.047%	117,261	+3.101%
2025-12-31	609.3000	615.0000	603.3200	606.3400	-1.020%	118,150	+8.304%
2025-12-30	629.3200	635.3200	610.5800	612.5900	-3.082%	239,732	+7.199%
2025-12-29	629.7900	645.0000	628.0000	632.0700	+0.316%	181,493	+3.895%
2025-12-26	628.6100	635.1900	625.2866	630.0800	-0.158%	76,277	+4.223%
2025-12-24	628.2500	632.4700	617.5300	631.0800	+0.921%	106,089	+4.058%
2025-12-23	617.9100	634.0100	612.4400	625.3200	+2.061%	237,537	+5.017%
2025-12-22	660.1700	663.5800	602.7500	612.6900	-7.676%	189,880	+7.181%
2025-12-19	653.3100	664.6100	645.0900	663.6300	+1.698%	218,561	-1.046%
2025-12-18	653.5600	665.6900	650.9600	652.5500	+0.732%	122,927	+0.634%
2025-12-17	652.1500	658.3200	644.0000	647.8100	-0.697%	143,682	+1.371%
2025-12-16	678.4800	682.8700	629.2150	652.3600	-3.906%	191,117	+0.664%
2025-12-15	687.0900	698.3600	677.8200	678.8800	-0.437%	117,892	-3.269%
2025-12-12	701.7800	703.5050	680.3500	681.8600	-6.367%	73,721	-3.691%
2025-12-11	728.1200	741.9750	722.1100	728.2300	-0.342%	111,947	-9.824%
2025-12-10	710.1000	738.0000	707.9000	730.7300	+2.612%	199,920	-10.132%
2025-12-09	685.5400	713.4700	685.5400	712.1300	+3.619%	107,372	-7.785%
2025-12-08	699.9300	702.4900	680.9300	687.2600	-1.564%	175,124	-4.448%
2025-12-05	687.5200	721.9961	684.7900	698.1800	+2.514%	124,186	-5.943%
2025-12-04	678.6900	692.5738	675.0101	681.0600	-0.569%	116,772	-3.578%
2025-12-03	674.9200	699.4100	674.9200	684.9600	+0.824%	95,579	-4.127%
2025-12-02	681.1300	682.0500	657.1201	679.3600	-0.413%	120,361	-3.337%
2025-12-01	660.6300	687.4899	660.2000	682.1800	+1.809%	173,695	-3.737%
2025-11-28	669.8000	678.7100	660.2300	670.0600	-0.198%	80,575	-1.995%
2025-11-26	666.1300	679.3850	658.8998	671.3900	+0.717%	115,552	-2.189%
2025-11-25	630.0000	679.8000	630.0000	666.6100	+8.499%	176,021	-1.488%
2025-11-24	608.6200	621.2700	602.9900	614.3900	+0.463%	157,962	+6.885%
2025-11-21	599.5400	617.4200	595.2000	611.5600	+2.514%	160,370	+7.379%
2025-11-20	613.3900	622.6500	594.5400	596.5600	-1.462%	100,834	+10.079%
2025-11-19	596.8300	608.8800	593.0200	605.4100	+1.062%	103,119	+8.470%
2025-11-18	585.4000	608.2300	581.5000	599.0500	+0.569%	121,835	+9.622%
2025-11-17	629.9800	629.9800	587.8801	595.6600	-6.179%	118,252	+10.246%
2025-11-14	656.5000	666.0604	632.0800	634.8900	-4.393%	188,282	+3.434%
2025-11-13	657.1900	737.7300	657.1900	664.0600	+9.588%	327,803	-1.110%
2025-11-12	611.4100	623.1000	605.1100	605.9600	-0.517%	106,689	+8.372%
2025-11-11	613.8000	625.0000	609.1000	609.1100	-0.180%	119,601	+7.811%
2025-11-10	612.7700	616.4900	603.0900	610.2100	+0.635%	91,271	+7.617%
2025-11-07	594.8700	607.8850	593.2450	606.3600	+0.902%	86,299	+8.300%
2025-11-06	608.7500	621.9999	593.4200	600.9400	-2.237%	145,443	+9.277%
2025-11-05	596.9700	624.0000	586.7700	614.6900	+3.295%	127,301	+6.833%
2025-11-04	596.3900	600.6400	593.3299	595.0800	-1.174%	50,009	+10.353%
2025-11-03	593.9400	609.5300	587.8000	602.1500	+0.345%	160,592	+9.058%
2025-10-31	599.1500	604.2300	588.3250	600.0800	+0.553%	144,648	+9.434%
2025-10-30	609.9700	609.9700	592.8501	596.7800	-2.313%	104,530	+10.039%
2025-10-29	606.1300	620.8500	603.9900	610.9100	+0.365%	140,541	+7.494%
2025-10-28	609.4900	618.3389	605.5001	608.6900	-1.195%	165,097	+7.886%
2025-10-27	602.7400	625.0000	602.7400	616.0500	+1.618%	63,808	+6.597%
2025-10-24	610.4800	611.7500	600.3100	606.2400	+0.699%	55,194	+8.322%
2025-10-23	607.4200	616.9600	597.8500	602.0300	-0.583%	53,122	+9.079%
2025-10-22	591.5800	611.9800	591.5800	605.5600	+1.848%	94,415	+8.443%
2025-10-21	593.7100	604.7500	589.1501	594.5700	+0.145%	51,862	+10.448%
2025-10-20	601.3200	605.1650	592.2501	593.7100	-0.054%	58,077	+10.608%
2025-10-17	593.8500	608.0877	587.6600	594.0300	-0.344%	65,264	+10.548%
2025-10-16	600.0000	604.7600	593.7250	596.0800	-0.786%	71,768	+10.168%
2025-10-15	624.6200	634.5600	599.2500	600.8000	-3.300%	119,970	+9.303%
2025-10-14	602.8000	629.8700	601.4604	621.3000	+1.644%	123,777	+5.696%
2025-10-13	596.8500	617.3150	596.5500	611.2500	+5.512%	104,922	+7.434%
2025-10-10	602.7100	610.8373	576.5800	579.3200	-2.927%	120,490	+13.355%
2025-10-09	606.8600	606.8600	589.5701	596.7900	-2.040%	113,221	+10.037%
2025-10-08	616.9600	623.9423	598.4650	609.2200	-0.480%	111,482	+7.792%
2025-10-07	616.0000	617.9499	608.4900	612.1600	-0.402%	126,673	+7.274%
2025-10-06	618.3600	620.4400	605.5900	614.6300	-0.263%	111,758	+6.843%
2025-10-03	624.8900	636.0000	614.6500	616.2500	-1.218%	104,637	+6.562%
2025-10-02	618.8700	637.7279	609.3103	623.8500	-0.803%	86,208	+5.264%
2025-10-01	618.7800	634.1400	613.9500	628.9000	+2.347%	92,319	+4.419%
2025-09-30	619.1600	626.2400	604.1300	614.4800	-0.911%	84,299	+6.869%
2025-09-29	621.6600	629.2700	615.9800	620.1300	-0.582%	123,510	+5.896%
2025-09-26	615.4600	628.0000	611.8601	623.7600	+2.123%	101,346	+5.279%
2025-09-25	601.0000	611.9900	597.4464	610.7900	+0.020%	97,075	+7.515%
2025-09-24	607.5700	611.9750	600.6100	610.6700	+0.284%	149,689	+7.536%
2025-09-23	577.5900	611.1900	577.5900	608.9400	+6.230%	147,491	+7.841%
2025-09-22	600.6300	600.6300	571.8100	573.2300	-4.294%	157,511	+14.560%
2025-09-19	608.9900	610.0000	598.2000	598.9500	-0.518%	168,872	+9.640%
2025-09-18	595.3900	607.1150	592.6501	602.0700	+1.032%	74,685	+9.072%
2025-09-17	598.2000	606.9600	591.8800	595.9200	+0.528%	81,636	+10.198%
2025-09-16	586.7500	596.4900	576.8701	592.7900	+1.007%	102,572	+10.780%
2025-09-15	573.5200	589.3500	568.0000	586.8800	+2.125%	104,565	+11.895%
2025-09-12	581.7700	581.8200	572.1600	574.6700	-1.927%	112,512	+14.273%
2025-09-11	574.2900	586.1000	569.4600	585.9600	+2.975%	99,349	+12.071%
2025-09-10	562.9900	576.3950	562.9900	569.0300	+0.141%	155,154	+15.405%
2025-09-09	577.9300	578.3500	563.0000	568.2300	-1.774%	110,561	+15.568%
2025-09-08	579.9900	580.6800	566.9350	578.4900	+0.265%	155,570	+13.518%
2025-09-05	571.8400	579.5500	565.4612	576.9600	+0.991%	172,878	+13.819%
2025-09-04	560.0000	572.4150	550.2250	571.3000	+2.063%	167,186	+14.947%
2025-09-03	551.0500	565.8300	545.7300	559.7500	+1.186%	142,421	+17.318%
2025-09-02	529.0000	553.1900	519.0601	553.1900	+3.811%	103,494	+18.710%
2025-08-29	546.5500	552.0800	527.9600	532.8800	-2.603%	114,599	+23.234%
2025-08-28	548.6700	553.1800	544.0500	547.1200	-0.261%	162,134	+20.027%
2025-08-27	529.5000	549.5500	529.5000	548.5500	+4.422%	189,193	+19.714%
2025-08-26	530.0300	539.4850	523.0350	525.3200	-1.798%	290,077	+25.008%
2025-08-25	534.8600	541.2800	530.5000	534.9400	+0.229%	92,668	+22.760%
2025-08-22	510.2100	535.0100	509.7800	533.7200	+5.312%	105,213	+23.040%
2025-08-21	495.7700	506.8000	495.0000	506.8000	+1.898%	92,008	+29.576%
2025-08-20	510.1500	514.7500	496.0800	497.3600	-4.214%	101,333	+32.035%
2025-08-19	524.2400	526.1100	513.7000	519.2400	-0.829%	239,507	+26.471%
2025-08-18	518.9700	528.0000	511.3500	523.5800	+1.532%	131,339	+25.423%
2025-08-15	492.2800	517.8850	492.2800	515.6800	+3.399%	172,781	+27.344%
2025-08-14	500.0000	533.2300	487.7400	498.7300	+0.161%	270,993	+31.672%
2025-08-13	476.9800	499.3900	469.9750	497.9300	+4.076%	155,195	+31.884%
2025-08-12	471.8600	485.0000	467.8150	478.4300	+2.358%	143,391	+37.259%
2025-08-11	472.6600	475.1900	456.6900	467.4100	-0.775%	114,671	+40.495%
2025-08-08	473.7100	473.7100	459.8923	471.0600	+0.749%	91,796	+39.407%
2025-08-07	471.8900	476.8400	462.9700	467.5600	-0.405%	119,227	+40.450%
2025-08-06	464.0100	470.9879	451.8000	469.4600	+1.345%	104,604	+39.882%
2025-08-05	468.6500	474.1200	454.0500	463.2300	-1.104%	111,665	+41.763%
2025-08-04	471.4700	478.3317	468.3800	468.4000	-0.032%	106,122	+40.199%
2025-08-01	465.5700	469.7200	449.6400	468.5500	+0.347%	114,570	+40.154%
2025-07-31	468.5400	477.8400	461.0383	466.9300	-1.577%	104,363	+40.640%
2025-07-30	487.4600	487.4600	471.5300	474.4100	-1.866%	105,460	+38.422%
2025-07-29	512.3000	512.3000	481.4500	483.4300	-5.794%	153,843	+35.840%
2025-07-28	498.6900	514.3900	493.6300	513.1600	+2.811%	123,588	+27.970%
2025-07-25	503.5000	503.5000	490.1700	499.1300	+0.243%	115,733	+31.567%
2025-07-24	492.0700	508.6636	487.5700	497.9200	+0.667%	134,406	+31.887%
2025-07-23	487.4900	498.3199	486.0150	494.6200	+2.085%	130,468	+32.767%
2025-07-22	468.6600	485.6300	464.7801	484.5200	+4.317%	131,416	+35.534%
2025-07-21	466.5400	469.8400	460.5000	464.4700	+0.591%	76,730	+41.385%
2025-07-18	466.6400	466.7500	458.0519	461.7400	+0.015%	79,077	+42.221%
2025-07-17	442.0000	461.6700	440.5101	461.6700	+4.661%	125,422	+42.242%
2025-07-16	427.3300	442.6800	426.1301	441.1100	+3.613%	99,850	+48.872%
2025-07-15	439.6900	440.2700	425.2350	425.7300	-3.047%	77,532	+54.250%
2025-07-14	431.0000	439.5500	425.0244	439.1100	+1.531%	126,509	+49.550%
2025-07-11	435.0500	437.3700	424.8650	432.4900	-1.048%	67,256	+51.839%
2025-07-10	436.1600	445.7000	435.9250	437.0700	+0.710%	83,504	+50.248%
2025-07-09	444.3200	446.0100	429.6450	433.9900	-1.761%	176,488	+51.315%
2025-07-08	453.0500	455.0100	439.6400	441.7700	-2.950%	197,172	+48.650%
2025-07-07	454.3300	460.5599	447.0000	455.2000	-0.134%	193,112	+44.264%
2025-07-03	451.2900	457.6248	447.4400	455.8100	+1.194%	60,116	+44.071%
2025-07-02	448.0000	452.1512	439.2917	450.4300	-0.013%	160,753	+45.792%
2025-07-01	418.1100	450.4900	418.1100	450.4900	+7.817%	337,537	+45.772%
2025-06-30	418.8600	419.1000	410.1901	417.8300	+0.578%	120,033	+57.167%
2025-06-27	416.9300	420.5200	410.8600	415.4300	+0.532%	210,383	+58.075%
2025-06-26	411.7400	414.2000	404.0264	413.2300	+0.815%	297,017	+58.916%
2025-06-25	410.1100	410.1100	404.0001	409.8900	+0.584%	81,398	+60.211%
2025-06-24	408.1400	413.0500	403.1901	407.5100	+1.041%	101,433	+61.147%
2025-06-23	398.5100	405.5399	397.0300	403.3100	-0.346%	106,813	+62.825%
2025-06-20	400.5600	406.3000	400.5600	404.7100	+1.543%	146,761	+62.262%
2025-06-18	407.4400	410.5200	396.9850	398.5600	-3.034%	198,253	+64.766%
2025-06-17	408.7800	415.5350	398.8200	411.0300	-0.756%	128,258	+59.767%
2025-06-16	413.8600	419.2200	407.3700	414.1600	+3.574%	151,025	+58.559%
2025-06-13	399.2700	406.7300	397.0401	399.8700	-0.631%	113,564	+64.226%
2025-06-12	399.7500	404.3400	394.7000	402.4100	-0.154%	149,477	+63.189%
2025-06-11	407.9900	407.9900	399.9000	403.0300	-0.196%	97,015	+62.938%
2025-06-10	407.0200	409.4150	401.4800	403.8200	+0.216%	67,487	+62.619%
2025-06-09	400.7600	408.6600	400.7600	402.9500	+0.109%	67,828	+62.971%
2025-06-06	401.7300	404.0700	395.2401	402.5100	+1.984%	81,107	+63.149%
2025-06-05	398.2300	402.6800	392.0100	394.6800	-1.236%	106,851	+66.385%
2025-06-04	396.2500	401.9650	392.5302	399.6200	+0.516%	109,065	+64.329%
2025-06-03	389.8000	399.7000	388.7850	397.5700	+1.540%	100,359	+65.176%
2025-06-02	393.5700	395.1700	386.8501	391.5400	-1.131%	105,843	+67.720%
2025-05-30	397.9400	403.7600	394.8000	396.0200	-1.600%	199,795	+65.822%
2025-05-29	414.5500	420.2600	400.5850	402.4600	-1.928%	116,703	+63.169%
2025-05-28	421.2100	421.6500	408.4800	410.3700	-1.919%	140,192	+60.024%
2025-05-27	413.5200	420.4500	407.7200	418.4000	+2.529%	103,925	+56.953%
2025-05-23	410.8900	417.6899	407.3700	408.0800	-3.470%	141,507	+60.922%
2025-05-22	404.4700	425.2300	404.4700	422.7500	+4.551%	205,087	+55.338%
2025-05-21	409.6400	413.0800	401.4010	404.3500	-3.614%	152,255	+62.406%
2025-05-20	407.0400	435.1700	407.0400	419.5100	+3.287%	193,120	+56.537%
2025-05-19	406.0500	415.5200	402.0400	406.1600	-3.325%	177,512	+61.683%
2025-05-16	412.1800	420.6000	408.3800	420.1300	+2.361%	161,457	+56.306%
2025-05-15	391.1700	412.1750	389.0450	410.4400	+6.057%	171,723	+59.997%
2025-05-14	391.1600	393.6000	377.4800	387.0000	-1.744%	144,832	+69.687%
2025-05-13	396.7900	400.5999	387.9500	393.8700	-0.470%	108,838	+66.728%
2025-05-12	378.9200	402.6403	378.9200	395.7300	+9.873%	157,490	+65.944%
2025-05-09	362.9600	364.3941	359.7200	360.1700	-0.563%	89,560	+82.328%
2025-05-08	359.6600	367.0100	357.0000	362.2100	+2.548%	98,239	+81.301%
2025-05-07	350.2800	358.6785	348.0800	353.2100	+2.113%	146,685	+85.921%
2025-05-06	348.7500	351.1250	343.1200	345.9000	-2.180%	129,352	+89.850%
2025-05-05	358.3300	362.2300	353.4800	353.6100	-2.705%	94,103	+85.710%
2025-05-02	356.2600	364.6800	352.9901	363.4400	+3.297%	116,739	+80.687%
2025-05-01	350.1600	357.6050	346.0000	351.8400	+1.494%	98,418	+86.644%
2025-04-30	335.1100	348.3350	330.0000	346.6600	+1.023%	114,612	+89.433%
2025-04-29	339.4300	345.3900	333.2783	343.1500	+0.962%	110,543	+91.371%
2025-04-28	336.6200	340.4600	332.0000	339.8800	+1.257%	92,014	+93.212%
2025-04-25	332.1300	337.1100	324.0591	335.6600	+1.934%	88,501	+95.641%
2025-04-24	322.2000	330.5475	316.7900	329.2900	+2.124%	106,513	+99.426%
2025-04-23	337.0500	338.2900	321.4400	322.4400	+0.277%	93,833	+103.663%
2025-04-22	317.2600	324.6300	317.2600	321.5500	+2.099%	97,062	+104.226%
2025-04-21	318.1200	320.2750	310.9200	314.9400	-2.126%	115,374	+108.513%
2025-04-17	316.0000	325.3200	315.0000	321.7800	+2.458%	118,835	+104.080%
2025-04-16	312.9000	317.7500	305.3200	314.0600	-0.658%	127,670	+109.097%
2025-04-15	319.4800	322.8793	313.7650	316.1400	-0.685%	118,850	+107.721%
2025-04-14	321.3000	324.0000	312.2000	318.3200	+2.347%	168,680	+106.299%
2025-04-11	316.8000	317.4398	303.5650	311.0200	-1.824%	181,851	+111.141%
2025-04-10	314.9300	316.8000	306.2700	316.8000	-3.429%	163,857	+107.289%
2025-04-09	293.6600	334.5000	282.2400	328.0500	+11.290%	237,954	+100.180%
2025-04-08	314.4100	328.3400	294.3400	294.7700	-3.821%	435,046	+122.780%
2025-04-07	303.1900	319.8000	294.2400	306.4800	-3.395%	281,885	+114.268%
2025-04-04	306.3300	322.8461	287.4300	317.2500	-1.063%	226,249	+106.994%
2025-04-03	338.4500	349.2900	317.7150	320.6600	-11.916%	188,116	+104.793%
2025-04-02	357.0300	365.6300	354.2641	364.0400	+0.708%	105,688	+80.390%
2025-04-01	362.0300	366.6639	355.0550	361.4800	+0.935%	160,984	+81.667%
2025-03-31	356.7800	362.0300	346.7401	358.1300	-0.195%	138,855	+83.366%
2025-03-28	365.0400	369.5599	351.6950	358.8300	-2.428%	115,653	+83.009%
2025-03-27	364.6300	372.5000	363.7227	367.7600	+0.368%	121,271	+78.565%
2025-03-26	369.0500	370.0900	363.4301	366.4100	-0.294%	115,531	+79.223%
2025-03-25	375.1100	376.6699	360.2850	367.4900	-1.788%	144,523	+78.696%
2025-03-24	360.3900	375.3000	355.8300	374.1800	+5.925%	167,486	+75.501%
2025-03-21	356.5500	361.1775	353.2100	353.2500	-1.771%	562,786	+85.900%
2025-03-20	365.4500	367.6500	359.0150	359.6200	-3.127%	157,910	+82.607%
2025-03-19	359.1500	373.9500	359.1500	371.2300	+2.307%	154,087	+76.896%
2025-03-18	362.0000	366.5100	355.0000	362.8600	+0.632%	124,023	+80.976%

document.getElementById("PNlj5c").onerror = function(){this.style.display='none';}; .dark-mode .LF7qj2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LF7qj2{ color: #333333; background-color: white; border: 2px solid #333333; }DDSDillards Inc.stock NYSE

DDS
Dillards Inc.
stock NYSE