-
5 DAY PERFORMANCE
-4.36% -
1 MONTH PERFORMANCE
+6.69% -
3 MONTH PERFORMANCE
-14.76% -
6 MONTH PERFORMANCE
-13.95% -
YEAR-TO-DATE PERFORMANCE
-9.09% -
1 YEAR PERFORMANCE
+21.45%
Dillard's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $347.53 | $358.15 (3.06%) | $358.37 | $346.44 | 125,500 | $5.80 B |
| 08/22/2024 | $345.00 | $346.54 (0.45%) | $349.58 | $343.11 | 102,851 | $5.61 B |
| 08/21/2024 | $355.50 | $346.02 (-2.67%) | $355.50 | $345.09 | 169,900 | $5.61 B |
| 08/20/2024 | $350.07 | $351.49 (0.41%) | $356.00 | $348.60 | 165,400 | $5.69 B |
| 08/19/2024 | $354.71 | $349.02 (-1.6%) | $354.71 | $343.38 | 199,700 | $5.65 B |
| 08/16/2024 | $347.37 | $353.24 (1.69%) | $353.49 | $345.71 | 282,550 | $5.72 B |
| 08/15/2024 | $374.11 | $348.89 (-6.74%) | $379.56 | $345.11 | 443,924 | $5.65 B |
| 08/14/2024 | $398.23 | $390.96 (-1.83%) | $399.01 | $382.29 | 149,300 | $6.33 B |
| 08/13/2024 | $393.53 | $397.45 (1%) | $399.05 | $388.81 | 127,632 | $6.44 B |
| 08/12/2024 | $394.76 | $389.01 (-1.46%) | $394.84 | $382.51 | 141,000 | $6.30 B |
| 08/09/2024 | $376.59 | $388.92 (3.27%) | $389.63 | $372.65 | 112,702 | $6.31 B |
| 08/08/2024 | $379.68 | $380.91 (0.32%) | $387.73 | $376.86 | 125,300 | $6.18 B |
| 08/07/2024 | $385.48 | $383.38 (-0.54%) | $390.51 | $382.51 | 176,800 | $6.22 B |
| 08/06/2024 | $362.05 | $379.06 (4.7%) | $380.58 | $358.51 | 157,628 | $6.15 B |
| 08/05/2024 | $346.47 | $359.45 (3.75%) | $361.75 | $343.16 | 147,100 | $5.83 B |
| 08/02/2024 | $373.00 | $362.36 (-2.85%) | $378.21 | $362.20 | 142,018 | $5.88 B |
| 08/01/2024 | $398.59 | $385.95 (-3.17%) | $401.84 | $382.89 | 112,300 | $6.26 B |
| 07/31/2024 | $399.35 | $398.59 (-0.19%) | $406.47 | $393.90 | 91,400 | $6.47 B |
| 07/30/2024 | $390.36 | $395.15 (1.23%) | $395.56 | $384.76 | 122,900 | $6.41 B |
| 07/29/2024 | $407.12 | $389.06 (-4.44%) | $407.12 | $385.00 | 142,609 | $6.31 B |
| 07/26/2024 | $412.46 | $407.45 (-1.21%) | $413.86 | $401.32 | 102,400 | $6.61 B |
| 07/25/2024 | $402.59 | $409.68 (1.76%) | $411.30 | $399.22 | 129,145 | $6.65 B |
| 07/24/2024 | $408.04 | $405.28 (-0.68%) | $412.31 | $404.90 | 128,300 | $6.58 B |
| 07/23/2024 | $402.51 | $412.06 (2.37%) | $414.52 | $402.00 | 107,700 | $6.69 B |
| 07/22/2024 | $396.10 | $400.06 (1%) | $400.88 | $393.20 | 115,402 | $6.49 B |
| 07/19/2024 | $400.10 | $394.72 (-1.34%) | $405.55 | $391.57 | 119,151 | $6.41 B |
| 07/18/2024 | $412.10 | $400.53 (-2.81%) | $418.43 | $398.00 | 130,100 | $6.50 B |
| 07/17/2024 | $424.04 | $412.79 (-2.65%) | $424.69 | $412.58 | 140,736 | $6.70 B |
| 07/16/2024 | $427.60 | $425.24 (-0.55%) | $440.61 | $422.00 | 140,605 | $6.90 B |
| 07/15/2024 | $461.60 | $423.75 (-8.2%) | $462.92 | $423.71 | 163,831 | $6.88 B |
| 07/12/2024 | $470.42 | $468.58 (-0.39%) | $472.42 | $466.88 | 113,300 | $7.61 B |
| 07/11/2024 | $450.00 | $467.83 (3.96%) | $471.18 | $449.97 | 121,500 | $7.59 B |
| 07/10/2024 | $438.61 | $445.15 (1.49%) | $446.85 | $436.97 | 81,200 | $7.22 B |
| 07/09/2024 | $432.36 | $435.00 (0.61%) | $437.46 | $431.00 | 102,900 | $7.06 B |
| 07/08/2024 | $431.95 | $432.36 (0.09%) | $440.10 | $429.38 | 88,500 | $7.02 B |
| 07/05/2024 | $429.88 | $430.52 (0.15%) | $434.79 | $426.24 | 97,422 | $6.99 B |