5 DAY PERFORMANCE
+4.55%
1 MONTH PERFORMANCE
+1.50%
3 MONTH PERFORMANCE
+15.16%
6 MONTH PERFORMANCE
+5.16%
YEAR-TO-DATE PERFORMANCE
+12.50%
1 YEAR PERFORMANCE
+11.66%
Dillard's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $450.51 | $455.28 (1.06%) | $455.33 | $445.99 | 90,547 | $7.33 B |
| 12/26/2024 | $453.50 | $453.90 (0.09%) | $458.62 | $445.61 | 117,720 | $7.31 B |
| 12/24/2024 | $444.10 | $455.00 (2.45%) | $455.00 | $438.97 | 71,900 | $7.33 B |
| 12/23/2024 | $433.71 | $444.08 (2.39%) | $445.71 | $430.62 | 186,200 | $7.15 B |
| 12/20/2024 | $427.22 | $434.34 (1.67%) | $442.43 | $427.22 | 225,700 | $6.99 B |
| 12/19/2024 | $435.66 | $431.78 (-0.89%) | $444.63 | $430.57 | 140,203 | $6.95 B |
| 12/18/2024 | $439.64 | $434.53 (-1.16%) | $453.51 | $433.56 | 183,500 | $7.00 B |
| 12/17/2024 | $426.54 | $436.85 (2.42%) | $437.62 | $420.36 | 155,700 | $7.03 B |
| 12/16/2024 | $415.94 | $426.36 (2.51%) | $428.85 | $415.94 | 156,208 | $6.86 B |
| 12/13/2024 | $430.00 | $423.87 (-1.43%) | $432.36 | $415.44 | 168,500 | $6.82 B |
| 12/12/2024 | $455.34 | $453.48 (-0.41%) | $460.66 | $447.45 | 140,600 | $7.30 B |
| 12/11/2024 | $464.04 | $456.53 (-1.62%) | $471.78 | $449.40 | 189,203 | $7.35 B |
| 12/10/2024 | $440.63 | $465.40 (5.62%) | $470.56 | $434.70 | 187,708 | $7.49 B |
| 12/09/2024 | $444.30 | $437.14 (-1.61%) | $449.23 | $435.79 | 159,656 | $7.04 B |
| 12/06/2024 | $446.57 | $444.10 (-0.55%) | $450.10 | $443.11 | 100,623 | $7.15 B |
| 12/05/2024 | $444.93 | $441.70 (-0.73%) | $454.38 | $439.50 | 112,942 | $7.11 B |
| 12/04/2024 | $443.00 | $444.56 (0.35%) | $455.08 | $438.70 | 133,017 | $7.16 B |
| 12/03/2024 | $451.63 | $442.24 (-2.08%) | $459.02 | $440.62 | 119,841 | $7.12 B |
| 12/02/2024 | $444.93 | $452.70 (1.75%) | $459.81 | $440.10 | 170,500 | $7.29 B |
| 11/29/2024 | $447.53 | $443.12 (-0.99%) | $453.79 | $441.28 | 70,500 | $7.13 B |
| 11/27/2024 | $449.77 | $447.41 (-0.52%) | $454.65 | $445.16 | 109,900 | $7.20 B |
| 11/26/2024 | $458.39 | $450.09 (-1.81%) | $459.00 | $443.64 | 128,600 | $7.25 B |
| 11/25/2024 | $453.86 | $465.97 (2.67%) | $470.19 | $446.10 | 181,643 | $7.50 B |
| 11/22/2024 | $448.35 | $446.15 (-0.49%) | $454.67 | $438.41 | 195,421 | $7.18 B |
| 11/21/2024 | $417.24 | $434.02 (4.02%) | $434.33 | $415.14 | 103,949 | $6.99 B |
| 11/20/2024 | $422.52 | $419.12 (-0.8%) | $426.21 | $417.00 | 119,400 | $6.75 B |
| 11/19/2024 | $426.50 | $426.79 (0.07%) | $430.90 | $421.52 | 76,214 | $6.87 B |
| 11/18/2024 | $429.64 | $431.67 (0.47%) | $439.14 | $420.80 | 115,601 | $6.95 B |
| 11/15/2024 | $434.20 | $426.92 (-1.68%) | $434.31 | $424.04 | 214,845 | $6.87 B |
| 11/14/2024 | $400.10 | $433.06 (8.24%) | $438.08 | $393.75 | 254,910 | $6.97 B |
| 11/13/2024 | $386.00 | $388.51 (0.65%) | $402.62 | $386.00 | 199,500 | $6.26 B |
| 11/12/2024 | $383.54 | $384.19 (0.17%) | $395.62 | $380.98 | 122,221 | $6.19 B |
| 11/11/2024 | $405.84 | $388.07 (-4.38%) | $409.92 | $386.98 | 134,200 | $6.25 B |
| 11/08/2024 | $398.47 | $402.68 (1.06%) | $408.00 | $395.93 | 151,813 | $6.54 B |
| 11/07/2024 | $395.15 | $399.96 (1.22%) | $408.41 | $393.26 | 150,523 | $6.49 B |
| 11/06/2024 | $397.72 | $398.56 (0.21%) | $400.00 | $385.20 | 142,031 | $6.47 B |
| 11/05/2024 | $378.75 | $388.78 (2.65%) | $389.23 | $374.67 | 100,600 | $6.31 B |
| 11/04/2024 | $371.18 | $380.95 (2.63%) | $386.04 | $369.18 | 120,800 | $6.18 B |
| 11/01/2024 | $372.63 | $370.07 (-0.69%) | $376.95 | $370.07 | 128,600 | $6.01 B |
| 10/31/2024 | $377.61 | $371.52 (-1.61%) | $378.90 | $370.01 | 115,508 | $6.03 B |
| 10/30/2024 | $376.06 | $377.07 (0.27%) | $386.59 | $376.06 | 90,600 | $6.12 B |
| 10/29/2024 | $380.13 | $377.82 (-0.61%) | $382.69 | $377.10 | 80,109 | $6.13 B |
| 10/28/2024 | $380.00 | $382.53 (0.67%) | $388.30 | $380.00 | 77,806 | $6.21 B |
| 10/25/2024 | $385.99 | $379.14 (-1.77%) | $387.06 | $375.25 | 84,300 | $6.15 B |
| 10/24/2024 | $378.24 | $382.42 (1.11%) | $388.30 | $377.50 | 107,400 | $6.21 B |
| 10/23/2024 | $383.36 | $376.59 (-1.77%) | $388.49 | $375.98 | 113,900 | $6.11 B |
| 10/22/2024 | $391.00 | $382.82 (-2.09%) | $392.77 | $382.66 | 122,408 | $6.21 B |
| 10/21/2024 | $391.26 | $393.40 (0.55%) | $398.91 | $388.37 | 165,800 | $6.39 B |
| 10/18/2024 | $391.13 | $391.61 (0.12%) | $394.00 | $388.22 | 101,500 | $6.36 B |
| 10/17/2024 | $385.91 | $387.36 (0.38%) | $389.74 | $383.21 | 144,042 | $6.29 B |
| 10/16/2024 | $377.15 | $385.70 (2.27%) | $387.99 | $377.15 | 116,900 | $6.26 B |
| 10/15/2024 | $358.22 | $376.53 (5.11%) | $380.88 | $358.22 | 153,030 | $6.11 B |
| 10/14/2024 | $363.95 | $357.11 (-1.88%) | $363.95 | $356.26 | 122,034 | $5.80 B |
| 10/11/2024 | $357.39 | $364.53 (2%) | $365.72 | $357.39 | 127,803 | $5.92 B |
| 10/10/2024 | $361.68 | $360.10 (-0.44%) | $364.61 | $358.88 | 106,400 | $5.85 B |
| 10/09/2024 | $366.62 | $360.93 (-1.55%) | $371.14 | $359.75 | 153,247 | $5.86 B |
| 10/08/2024 | $369.76 | $365.62 (-1.12%) | $369.76 | $362.52 | 109,700 | $5.94 B |
| 10/07/2024 | $366.78 | $370.02 (0.88%) | $372.39 | $363.14 | 135,900 | $6.01 B |
| 10/04/2024 | $369.28 | $366.78 (-0.68%) | $375.92 | $366.78 | 130,900 | $5.95 B |
| 10/03/2024 | $361.63 | $362.88 (0.35%) | $368.36 | $360.19 | 168,200 | $5.89 B |
| 10/02/2024 | $380.33 | $365.12 (-4%) | $380.85 | $365.07 | 184,032 | $5.93 B |
| 10/01/2024 | $379.62 | $379.24 (-0.1%) | $381.14 | $370.86 | 122,000 | $6.16 B |
| 09/30/2024 | $395.45 | $383.69 (-2.97%) | $397.93 | $383.69 | 178,309 | $6.23 B |
| 09/27/2024 | $395.39 | $394.33 (-0.27%) | $397.83 | $390.26 | 133,300 | $6.40 B |