5 DAY PERFORMANCE
+1.71%
1 MONTH PERFORMANCE
+2.98%
3 MONTH PERFORMANCE
+15.50%
6 MONTH PERFORMANCE
-8.97%
YEAR-TO-DATE PERFORMANCE
-4.00%
1 YEAR PERFORMANCE
-5.89%
Dillard's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $416.93 | $415.43 (-0.36%) | $420.52 | $410.86 | 210.40 K | $6.56 B |
| 06/26/2025 | $411.74 | $413.23 (0.36%) | $414.20 | $404.03 | 297.02 K | $6.53 B |
| 06/25/2025 | $410.11 | $409.89 (-0.05%) | $410.11 | $404.00 | 81.40 K | $6.48 B |
| 06/24/2025 | $408.14 | $407.51 (-0.15%) | $413.05 | $403.19 | 101.43 K | $6.44 B |
| 06/23/2025 | $398.51 | $403.31 (1.2%) | $405.54 | $397.03 | 106.81 K | $6.37 B |
| 06/20/2025 | $400.56 | $404.71 (1.04%) | $406.30 | $400.56 | 146.80 K | $6.39 B |
| 06/18/2025 | $407.44 | $398.56 (-2.18%) | $410.52 | $396.99 | 198.25 K | $6.30 B |
| 06/17/2025 | $408.78 | $411.03 (0.55%) | $415.54 | $398.82 | 128.26 K | $6.49 B |
| 06/16/2025 | $413.86 | $414.16 (0.07%) | $419.22 | $407.37 | 151.03 K | $6.54 B |
| 06/13/2025 | $399.27 | $399.87 (0.15%) | $406.73 | $397.04 | 113.60 K | $6.32 B |
| 06/12/2025 | $399.75 | $402.41 (0.67%) | $404.34 | $394.70 | 149.50 K | $6.36 B |
| 06/11/2025 | $407.99 | $403.03 (-1.22%) | $407.99 | $399.90 | 97.02 K | $6.37 B |
| 06/10/2025 | $407.02 | $403.82 (-0.79%) | $409.42 | $401.48 | 67.50 K | $6.38 B |
| 06/09/2025 | $400.76 | $402.95 (0.55%) | $408.66 | $400.76 | 67.83 K | $6.37 B |
| 06/06/2025 | $401.73 | $402.51 (0.19%) | $404.07 | $395.24 | 81.11 K | $6.36 B |
| 06/05/2025 | $398.23 | $394.68 (-0.89%) | $402.68 | $392.01 | 106.90 K | $6.24 B |
| 06/04/2025 | $396.25 | $399.62 (0.85%) | $401.97 | $392.53 | 109.10 K | $6.31 B |
| 06/03/2025 | $389.80 | $397.57 (1.99%) | $399.70 | $388.79 | 100.40 K | $6.28 B |
| 06/02/2025 | $393.57 | $391.54 (-0.52%) | $395.17 | $386.85 | 105.84 K | $6.19 B |
| 05/30/2025 | $397.94 | $396.02 (-0.48%) | $403.76 | $394.80 | 199.80 K | $6.26 B |
| 05/29/2025 | $414.55 | $402.46 (-2.92%) | $420.26 | $400.59 | 116.70 K | $6.36 B |
| 05/28/2025 | $421.21 | $410.37 (-2.57%) | $421.65 | $408.48 | 140.20 K | $6.48 B |
| 05/27/2025 | $413.52 | $418.40 (1.18%) | $420.45 | $407.72 | 103.93 K | $6.61 B |
| 05/23/2025 | $410.89 | $408.08 (-0.68%) | $417.69 | $407.37 | 141.51 K | $6.45 B |
| 05/22/2025 | $404.47 | $422.75 (4.52%) | $425.23 | $404.47 | 205.10 K | $6.68 B |
| 05/21/2025 | $409.64 | $404.35 (-1.29%) | $413.08 | $401.40 | 152.30 K | $6.39 B |
| 05/20/2025 | $407.04 | $419.51 (3.06%) | $435.17 | $407.04 | 193.12 K | $6.63 B |
| 05/19/2025 | $406.05 | $406.16 (0.03%) | $415.52 | $402.04 | 177.51 K | $6.42 B |
| 05/16/2025 | $412.18 | $420.13 (1.93%) | $420.60 | $408.38 | 161.46 K | $6.64 B |
| 05/15/2025 | $391.17 | $410.44 (4.93%) | $412.18 | $389.05 | 171.72 K | $6.48 B |
| 05/14/2025 | $391.16 | $387.00 (-1.06%) | $393.60 | $377.48 | 144.83 K | $6.11 B |
| 05/13/2025 | $396.79 | $393.87 (-0.74%) | $400.60 | $387.95 | 108.84 K | $6.22 B |
| 05/12/2025 | $378.92 | $395.73 (4.44%) | $402.64 | $378.92 | 157.50 K | $6.25 B |
| 05/09/2025 | $362.96 | $360.17 (-0.77%) | $364.39 | $359.72 | 89.60 K | $5.69 B |
| 05/08/2025 | $359.66 | $362.21 (0.71%) | $367.01 | $357.00 | 98.24 K | $5.72 B |
| 05/07/2025 | $350.28 | $353.21 (0.84%) | $358.68 | $348.08 | 146.70 K | $5.58 B |
| 05/06/2025 | $348.75 | $345.90 (-0.82%) | $351.13 | $343.12 | 129.35 K | $5.47 B |
| 05/05/2025 | $358.33 | $353.61 (-1.32%) | $362.23 | $353.48 | 94.10 K | $5.59 B |
| 05/02/2025 | $356.26 | $363.44 (2.02%) | $364.68 | $352.99 | 116.74 K | $5.74 B |
| 05/01/2025 | $350.16 | $351.84 (0.48%) | $357.61 | $346.00 | 98.42 K | $5.56 B |
| 04/30/2025 | $335.11 | $346.66 (3.45%) | $348.34 | $330.00 | 114.61 K | $5.48 B |
| 04/29/2025 | $339.43 | $343.15 (1.1%) | $345.39 | $333.28 | 110.54 K | $5.42 B |
| 04/28/2025 | $336.62 | $339.88 (0.97%) | $340.46 | $332.00 | 92.01 K | $5.37 B |
| 04/25/2025 | $332.13 | $335.66 (1.06%) | $337.11 | $324.06 | 88.50 K | $5.30 B |
| 04/24/2025 | $322.20 | $329.29 (2.2%) | $330.55 | $316.79 | 106.51 K | $5.20 B |
| 04/23/2025 | $337.05 | $322.44 (-4.33%) | $338.29 | $321.44 | 93.83 K | $5.09 B |
| 04/22/2025 | $317.26 | $321.55 (1.35%) | $324.63 | $317.26 | 97.06 K | $5.08 B |
| 04/21/2025 | $318.12 | $314.94 (-1%) | $320.27 | $310.92 | 115.40 K | $4.98 B |
| 04/17/2025 | $316.00 | $321.78 (1.83%) | $325.32 | $315.00 | 118.84 K | $5.08 B |
| 04/16/2025 | $312.90 | $314.06 (0.37%) | $317.75 | $305.32 | 127.70 K | $4.96 B |
| 04/15/2025 | $319.48 | $316.14 (-1.05%) | $322.88 | $313.77 | 118.85 K | $5.00 B |
| 04/14/2025 | $321.30 | $318.32 (-0.93%) | $324.00 | $312.20 | 168.70 K | $5.03 B |
| 04/11/2025 | $316.80 | $311.02 (-1.82%) | $317.44 | $303.57 | 181.90 K | $4.91 B |
| 04/10/2025 | $314.93 | $316.80 (0.59%) | $316.80 | $306.27 | 163.90 K | $5.01 B |
| 04/09/2025 | $293.66 | $328.05 (11.71%) | $334.50 | $282.24 | 237.95 K | $5.18 B |
| 04/08/2025 | $314.41 | $294.77 (-6.25%) | $328.34 | $294.34 | 435.05 K | $4.66 B |
| 04/07/2025 | $303.19 | $306.48 (1.09%) | $319.80 | $294.24 | 281.90 K | $4.84 B |
| 04/04/2025 | $306.33 | $317.25 (3.56%) | $322.85 | $287.43 | 226.25 K | $5.01 B |
| 04/03/2025 | $338.45 | $320.66 (-5.26%) | $349.29 | $317.71 | 188.12 K | $5.07 B |
| 04/02/2025 | $357.03 | $364.04 (1.96%) | $365.63 | $354.26 | 105.69 K | $5.75 B |
| 04/01/2025 | $362.03 | $361.48 (-0.15%) | $366.66 | $355.06 | 161.00 K | $5.71 B |
| 03/31/2025 | $356.78 | $358.13 (0.38%) | $362.03 | $346.74 | 138.90 K | $5.66 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.
