Dillard's, Inc. Common Stock (DDS)

367.45Last Price

+0.58 (0.16%)Change

Dillard's is a retail company that operates a chain of department stores across the United States, offering a wide range of products including clothing, accessories, cosmetics, and home goods

The company focuses on providing a diverse shopping experience for customers, featuring well-known national and exclusive brands, as well as a strong emphasis on customer service. Through its physical locations and online presence, Dillard's aims to cater to various consumer needs and preferences, positioning itself as a major player in the retail industry.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	356.37	379.35	354.71	367.45	240,812	367.45
3/03/2025	391.30	400.47	366.26	366.87	229,192	366.87
2/28/2025	402.00	406.53	384.00	389.09	369,591	389.09
2/27/2025	439.34	439.34	397.81	398.81	244,081	398.81
2/26/2025	454.00	470.32	435.62	436.61	225,696	436.61
2/25/2025	464.40	464.40	453.94	455.54	172,998	455.54
2/24/2025	478.79	483.31	468.97	480.15	103,812	480.15
2/21/2025	510.00	510.00	481.61	482.50	131,617	482.50
2/20/2025	508.67	508.67	495.00	503.47	91,792	503.47
2/19/2025	501.11	509.41	494.00	508.77	145,169	508.77
2/18/2025	493.48	509.36	493.48	503.42	117,012	503.42
2/14/2025	503.14	503.14	484.13	493.15	100,771	493.15
2/13/2025	494.02	499.06	486.92	498.51	86,929	498.51
2/12/2025	494.46	494.78	483.29	494.78	122,359	494.78
2/11/2025	487.83	501.41	481.67	500.89	134,897	500.89
2/10/2025	476.47	491.00	471.61	489.62	120,355	489.62
2/07/2025	472.33	476.08	461.56	473.51	78,215	473.51
2/06/2025	479.53	485.30	472.24	472.24	85,388	472.24
2/05/2025	469.51	479.05	464.16	474.74	118,550	474.74
2/04/2025	461.01	469.43	459.97	467.65	121,348	467.65
2/03/2025	461.62	465.79	451.00	461.39	113,214	461.39
1/31/2025	471.64	475.04	463.31	468.11	98,328	468.11
1/30/2025	458.95	473.74	458.95	471.19	199,456	471.19
1/29/2025	479.86	480.94	456.45	458.94	103,132	458.94
1/28/2025	475.19	492.99	471.46	475.94	99,052	475.94
1/27/2025	467.11	477.49	463.71	476.85	103,536	476.85
1/24/2025	473.01	474.83	466.04	466.04	76,531	466.04
1/23/2025	467.86	477.31	458.20	475.45	68,399	475.45
1/22/2025	484.08	484.08	468.81	471.45	107,125	471.45
1/21/2025	468.04	483.84	465.82	483.43	131,881	483.43
1/17/2025	455.89	467.15	447.64	466.98	106,852	466.98
1/16/2025	456.95	456.95	444.98	450.80	89,269	450.80
1/15/2025	437.63	452.98	434.89	452.98	93,388	452.98
1/14/2025	446.01	450.00	432.39	436.03	98,285	436.03
1/13/2025	447.92	449.17	432.66	437.86	179,174	437.86
1/10/2025	445.79	450.21	441.11	446.43	147,746	446.43
1/08/2025	446.63	450.43	439.24	449.93	141,867	449.93
1/07/2025	449.24	453.72	438.09	451.24	102,466	451.24
1/06/2025	459.09	460.00	442.49	445.98	123,891	445.98
1/03/2025	449.07	457.86	436.83	457.19	111,792	457.19
1/02/2025	435.50	453.50	433.67	450.71	133,488	450.71
12/31/2024	440.07	0.00	440.07	431.74	0	431.74
12/30/2024	448.35	449.05	436.38	440.07	119,440	439.82
12/27/2024	450.51	455.33	445.99	455.28	91,547	455.02
12/26/2024	453.50	458.62	445.61	453.90	117,719	453.64
12/24/2024	444.10	455.00	438.96	455.00	71,865	454.74
12/23/2024	433.71	445.70	430.62	444.08	186,150	443.83
12/20/2024	427.22	442.43	427.22	434.34	225,699	434.09
12/19/2024	435.66	444.63	430.56	432.42	74,781	432.17
12/18/2024	439.64	453.51	433.56	434.53	183,492	434.28
12/17/2024	426.54	437.62	420.36	436.85	155,684	436.60
12/16/2024	415.94	428.85	415.94	426.36	156,207	426.12
12/13/2024	430.00	432.36	415.44	423.87	168,498	423.63
12/12/2024	455.34	460.66	447.45	453.48	140,588	428.24
12/11/2024	464.04	471.78	449.40	456.53	189,202	431.12
12/10/2024	440.63	470.56	434.70	465.40	187,700	439.49
12/09/2024	444.30	449.23	435.79	437.14	159,646	412.81
12/06/2024	446.57	450.10	443.11	444.10	100,623	419.38
12/05/2024	444.93	454.38	439.50	441.70	112,942	417.11