5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
+4.43%
3 MONTH PERFORMANCE
+16.32%
6 MONTH PERFORMANCE
+45.91%
YEAR-TO-DATE PERFORMANCE
+16.94%
1 YEAR PERFORMANCE
+19.80%
Dillard's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $508.67 | $503.47 (-1.02%) | $508.67 | $495.00 | 91,787 | $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 |
| 01/31/2025 | $471.64 | $468.11 (-0.75%) | $475.04 | $463.31 | 98,328 | $7.54 B |
| 01/30/2025 | $458.95 | $471.19 (2.67%) | $473.74 | $458.95 | 199,500 | $7.59 B |
| 01/29/2025 | $479.86 | $458.94 (-4.36%) | $480.94 | $456.45 | 103,132 | $7.39 B |
| 01/28/2025 | $475.19 | $475.94 (0.16%) | $492.99 | $471.46 | 99,100 | $7.66 B |
| 01/27/2025 | $467.11 | $476.85 (2.09%) | $477.49 | $463.72 | 103,536 | $7.68 B |
| 01/24/2025 | $473.01 | $466.04 (-1.47%) | $474.83 | $466.04 | 76,531 | $7.50 B |
| 01/23/2025 | $467.86 | $475.45 (1.62%) | $477.31 | $458.20 | 68,400 | $7.65 B |
| 01/22/2025 | $484.08 | $471.45 (-2.61%) | $484.08 | $468.81 | 107,126 | $7.59 B |
| 01/21/2025 | $468.04 | $483.43 (3.29%) | $483.84 | $465.82 | 131,900 | $7.78 B |
| 01/17/2025 | $455.89 | $466.98 (2.43%) | $467.15 | $447.64 | 106,852 | $7.52 B |
| 01/16/2025 | $456.95 | $450.80 (-1.35%) | $456.95 | $444.98 | 89,300 | $7.26 B |
| 01/15/2025 | $437.63 | $452.98 (3.51%) | $452.98 | $434.89 | 93,400 | $7.29 B |
| 01/14/2025 | $446.01 | $436.03 (-2.24%) | $450.00 | $432.39 | 98,300 | $7.02 B |
| 01/13/2025 | $447.92 | $437.86 (-2.25%) | $449.17 | $432.66 | 179,200 | $7.05 B |
| 01/10/2025 | $445.79 | $446.43 (0.14%) | $450.22 | $441.11 | 147,746 | $7.19 B |
| 01/08/2025 | $446.63 | $449.93 (0.74%) | $450.43 | $439.24 | 141,900 | $7.24 B |
| 01/07/2025 | $449.24 | $451.24 (0.45%) | $453.72 | $438.09 | 102,500 | $7.26 B |
| 01/06/2025 | $459.09 | $445.98 (-2.86%) | $460.00 | $442.49 | 123,900 | $7.18 B |
| 01/03/2025 | $449.07 | $457.19 (1.81%) | $457.86 | $436.83 | 111,800 | $7.36 B |
| 01/02/2025 | $435.50 | $450.71 (3.49%) | $453.50 | $433.67 | 133,500 | $7.26 B |
| 12/31/2024 | $438.90 | $431.74 (-1.63%) | $440.96 | $429.75 | 89,100 | $6.95 B |
| 12/30/2024 | $448.35 | $440.07 (-1.85%) | $449.05 | $436.38 | 119,441 | $7.09 B |
| 12/27/2024 | $450.51 | $455.28 (1.06%) | $455.33 | $445.99 | 91,547 | $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 |
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.
