-
5 DAY PERFORMANCE
+6.38% -
1 MONTH PERFORMANCE
+17.60% -
3 MONTH PERFORMANCE
+24.50% -
6 MONTH PERFORMANCE
-0.18% -
YEAR-TO-DATE PERFORMANCE
+10.46% -
1 YEAR PERFORMANCE
+27.92%
Dillard's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $448.35 | $446.15 (-0.49%) | $454.67 | $438.41 | 174,191 | $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 |
| 09/26/2024 | $380.59 | $395.75 (3.98%) | $395.99 | $380.59 | 126,800 | $6.42 B |
| 09/25/2024 | $377.27 | $375.71 (-0.41%) | $380.52 | $374.49 | 120,338 | $6.10 B |
| 09/24/2024 | $379.99 | $379.22 (-0.2%) | $380.24 | $374.09 | 168,300 | $6.16 B |
| 09/23/2024 | $366.31 | $375.90 (2.62%) | $379.56 | $363.56 | 238,100 | $6.10 B |
| 09/20/2024 | $369.92 | $368.16 (-0.48%) | $376.31 | $367.12 | 633,000 | $5.98 B |
| 09/19/2024 | $362.63 | $367.51 (1.35%) | $372.15 | $362.63 | 201,500 | $5.97 B |
| 09/18/2024 | $360.76 | $359.04 (-0.48%) | $373.68 | $358.70 | 158,928 | $5.83 B |
| 09/17/2024 | $354.68 | $360.58 (1.66%) | $364.09 | $354.68 | 147,651 | $5.85 B |
| 09/16/2024 | $349.64 | $351.55 (0.55%) | $359.88 | $349.40 | 191,500 | $5.71 B |
| 09/13/2024 | $336.76 | $349.52 (3.79%) | $350.69 | $336.76 | 148,208 | $5.67 B |
| 09/12/2024 | $337.32 | $332.23 (-1.51%) | $338.50 | $330.73 | 99,338 | $5.39 B |
| 09/11/2024 | $336.63 | $335.76 (-0.26%) | $337.45 | $328.00 | 126,700 | $5.45 B |
| 09/10/2024 | $342.86 | $338.43 (-1.29%) | $344.67 | $335.08 | 164,200 | $5.49 B |
| 09/09/2024 | $347.45 | $346.21 (-0.36%) | $349.40 | $343.85 | 148,334 | $5.62 B |
| 09/06/2024 | $342.80 | $346.97 (1.22%) | $351.47 | $342.39 | 157,200 | $5.63 B |
| 09/05/2024 | $355.50 | $343.95 (-3.25%) | $355.81 | $343.90 | 154,800 | $5.58 B |
| 09/04/2024 | $343.87 | $350.99 (2.07%) | $356.87 | $343.87 | 153,640 | $5.69 B |
| 09/03/2024 | $335.60 | $345.29 (2.89%) | $351.96 | $335.60 | 232,644 | $5.59 B |
| 08/30/2024 | $343.23 | $338.97 (-1.24%) | $343.23 | $336.37 | 168,702 | $5.49 B |
| 08/29/2024 | $342.87 | $340.84 (-0.59%) | $343.15 | $337.00 | 155,732 | $5.52 B |
| 08/28/2024 | $344.25 | $340.49 (-1.09%) | $346.17 | $338.53 | 160,300 | $5.52 B |
| 08/27/2024 | $346.75 | $344.13 (-0.76%) | $347.64 | $342.23 | 113,500 | $5.57 B |
| 08/26/2024 | $357.84 | $351.00 (-1.91%) | $362.33 | $348.23 | 116,112 | $5.69 B |