5 DAY PERFORMANCE
+5.95%
1 MONTH PERFORMANCE
-1.62%
3 MONTH PERFORMANCE
-24.03%
6 MONTH PERFORMANCE
-3.90%
YEAR-TO-DATE PERFORMANCE
-17.63%
1 YEAR PERFORMANCE
-15.92%
Dillard's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $350.16 | $354.03 (1.11%) | $357.62 | $346.00 | 44,591 | $5.56 B |
| 04/30/2025 | $335.11 | $346.66 (3.45%) | $348.34 | $330.00 | 114,532 | $5.51 B |
| 04/29/2025 | $339.43 | $343.15 (1.1%) | $345.39 | $333.28 | 110,543 | $5.46 B |
| 04/28/2025 | $336.62 | $339.88 (0.97%) | $340.46 | $332.00 | 92,014 | $5.40 B |
| 04/25/2025 | $332.13 | $335.66 (1.06%) | $337.11 | $324.06 | 88,501 | $5.34 B |
| 04/24/2025 | $322.20 | $329.29 (2.2%) | $330.55 | $316.79 | 106,513 | $5.24 B |
| 04/23/2025 | $337.05 | $322.44 (-4.33%) | $338.29 | $321.44 | 93,833 | $5.13 B |
| 04/22/2025 | $317.26 | $321.55 (1.35%) | $324.63 | $317.26 | 97,062 | $5.11 B |
| 04/21/2025 | $318.12 | $314.94 (-1%) | $320.27 | $310.92 | 115,400 | $5.01 B |
| 04/17/2025 | $316.00 | $321.78 (1.83%) | $325.32 | $315.00 | 118,835 | $5.12 B |
| 04/16/2025 | $312.90 | $314.06 (0.37%) | $317.75 | $305.32 | 127,700 | $4.99 B |
| 04/15/2025 | $319.48 | $316.14 (-1.05%) | $322.88 | $313.77 | 118,850 | $5.03 B |
| 04/14/2025 | $321.30 | $318.32 (-0.93%) | $324.00 | $312.20 | 168,700 | $5.06 B |
| 04/11/2025 | $316.80 | $311.02 (-1.82%) | $317.44 | $303.57 | 181,900 | $4.95 B |
| 04/10/2025 | $314.93 | $316.80 (0.59%) | $316.80 | $306.27 | 163,900 | $5.04 B |
| 04/09/2025 | $293.66 | $328.05 (11.71%) | $334.50 | $282.24 | 237,954 | $5.22 B |
| 04/08/2025 | $314.41 | $294.77 (-6.25%) | $328.34 | $294.34 | 435,046 | $4.69 B |
| 04/07/2025 | $303.19 | $306.48 (1.09%) | $319.80 | $294.24 | 281,900 | $4.87 B |
| 04/04/2025 | $306.33 | $317.25 (3.56%) | $322.85 | $287.43 | 226,249 | $5.04 B |
| 04/03/2025 | $338.45 | $320.66 (-5.26%) | $349.29 | $317.71 | 188,116 | $5.10 B |
| 04/02/2025 | $357.03 | $364.04 (1.96%) | $365.63 | $354.26 | 105,688 | $5.79 B |
| 04/01/2025 | $362.03 | $361.48 (-0.15%) | $366.66 | $355.06 | 161,000 | $5.75 B |
| 03/31/2025 | $356.78 | $358.13 (0.38%) | $362.03 | $346.74 | 138,900 | $5.69 B |
| 03/28/2025 | $365.04 | $358.83 (-1.7%) | $369.56 | $351.70 | 115,700 | $5.71 B |
| 03/27/2025 | $364.63 | $367.76 (0.86%) | $372.50 | $363.72 | 121,300 | $5.85 B |
| 03/26/2025 | $369.05 | $366.41 (-0.72%) | $370.09 | $363.43 | 116,633 | $5.83 B |
| 03/25/2025 | $375.11 | $367.49 (-2.03%) | $376.67 | $360.29 | 146,300 | $5.84 B |
| 03/24/2025 | $360.39 | $374.18 (3.83%) | $375.30 | $355.83 | 170,500 | $5.95 B |
| 03/21/2025 | $356.55 | $353.25 (-0.93%) | $361.18 | $353.21 | 752,438 | $5.62 B |
| 03/20/2025 | $365.45 | $359.62 (-1.6%) | $367.65 | $359.02 | 159,219 | $5.72 B |
| 03/19/2025 | $359.15 | $371.23 (3.36%) | $373.95 | $359.15 | 163,500 | $5.90 B |
| 03/18/2025 | $362.00 | $362.86 (0.24%) | $366.51 | $355.00 | 125,200 | $5.77 B |
| 03/17/2025 | $361.73 | $360.58 (-0.32%) | $371.99 | $353.17 | 166,900 | $5.73 B |
| 03/14/2025 | $367.09 | $357.20 (-2.69%) | $367.09 | $353.61 | 144,203 | $5.68 B |
| 03/13/2025 | $365.00 | $362.71 (-0.63%) | $368.73 | $355.96 | 129,800 | $5.77 B |
| 03/12/2025 | $369.88 | $363.39 (-1.75%) | $372.80 | $360.93 | 129,700 | $5.78 B |
| 03/11/2025 | $370.01 | $366.00 (-1.08%) | $381.51 | $363.44 | 153,848 | $5.82 B |
| 03/10/2025 | $369.82 | $376.35 (1.77%) | $384.98 | $365.00 | 204,460 | $5.98 B |
| 03/07/2025 | $357.96 | $371.32 (3.73%) | $377.24 | $355.56 | 173,100 | $5.90 B |
| 03/06/2025 | $356.98 | $360.48 (0.98%) | $369.05 | $356.22 | 228,600 | $5.73 B |
| 03/05/2025 | $368.56 | $361.74 (-1.85%) | $369.84 | $347.99 | 199,806 | $5.75 B |
| 03/04/2025 | $356.37 | $367.45 (3.11%) | $379.35 | $354.71 | 240,815 | $5.84 B |
| 03/03/2025 | $391.30 | $366.87 (-6.24%) | $400.47 | $366.26 | 229,200 | $5.83 B |
| 02/28/2025 | $402.00 | $389.09 (-3.21%) | $406.53 | $384.00 | 369,600 | $6.19 B |
| 02/27/2025 | $439.34 | $398.81 (-9.23%) | $439.34 | $397.81 | 244,100 | $6.34 B |
| 02/26/2025 | $454.00 | $436.61 (-3.83%) | $470.32 | $435.62 | 225,700 | $6.94 B |
| 02/25/2025 | $464.40 | $455.54 (-1.91%) | $476.00 | $453.94 | 173,000 | $7.24 B |
| 02/24/2025 | $478.79 | $480.15 (0.28%) | $483.31 | $468.97 | 103,815 | $7.63 B |
| 02/21/2025 | $510.00 | $482.50 (-5.39%) | $510.00 | $481.61 | 131,617 | $7.77 B |
| 02/20/2025 | $508.67 | $503.47 (-1.02%) | $508.67 | $495.00 | 91,800 | $8.11 B |
| 02/19/2025 | $501.11 | $508.77 (1.53%) | $509.41 | $494.00 | 145,200 | $8.19 B |
| 02/18/2025 | $493.48 | $503.42 (2.01%) | $509.36 | $493.48 | 117,012 | $8.11 B |
| 02/14/2025 | $503.14 | $493.15 (-1.99%) | $503.14 | $484.13 | 100,800 | $7.94 B |
| 02/13/2025 | $494.02 | $498.51 (0.91%) | $499.06 | $486.92 | 86,929 | $8.03 B |
| 02/12/2025 | $494.46 | $494.78 (0.06%) | $494.78 | $483.29 | 122,400 | $7.97 B |
| 02/11/2025 | $487.83 | $500.89 (2.68%) | $501.41 | $481.67 | 134,900 | $8.06 B |
| 02/10/2025 | $476.47 | $489.62 (2.76%) | $491.00 | $471.61 | 120,400 | $7.88 B |
| 02/07/2025 | $472.33 | $473.51 (0.25%) | $476.08 | $461.56 | 78,215 | $7.62 B |
| 02/06/2025 | $479.53 | $472.24 (-1.52%) | $485.30 | $472.24 | 85,400 | $7.60 B |
| 02/05/2025 | $469.51 | $474.74 (1.11%) | $479.05 | $464.16 | 118,600 | $7.64 B |
| 02/04/2025 | $461.01 | $467.65 (1.44%) | $469.43 | $459.97 | 121,348 | $7.53 B |
| 02/03/2025 | $461.62 | $461.39 (-0.05%) | $465.79 | $451.00 | 113,316 | $7.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
