Skip to main content
DDS logo

Dillard's, Inc.

DDSNYSEConsumer DiscretionaryDepartment Stores

$695.68Today:- (-)1Y +19.53%

As of Oct 23, 2026 close

Market cap
$10.87B
P/E (TTM)
15.93
Forward P/E
13.51
Dividend yield
4.34%
52-week range
$503.06$741.98
Volume (live)
-
Avg. volume (3M)
162.63K

Dillard's (DDS) Historical Stock Prices

Analyze Dillard's (DDS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Dillard's (DDS) Interactive Price Chart

Interactive historical price chart showing Dillard's stock price movements and trends across multiple time periods.

Loading chart...

DDS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DDS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026706.62726.87693.47695.68695.6895.50K
Oct 22, 2026681.15727.12680.00719.61719.61133.63K
Oct 21, 2026678.75690.00672.00686.70686.7090.44K
Oct 20, 2026672.14677.50663.87673.64673.6458.13K
Oct 19, 2026670.24670.65660.13666.67666.6792.84K
Oct 16, 2026674.36680.09649.30663.26663.2678.47K
Oct 15, 2026656.41674.28653.00670.22670.2273.48K
Oct 14, 2026632.38655.34629.74655.34655.3471.72K
Oct 13, 2026643.51646.80629.98642.02642.0287.77K
Oct 12, 2026648.70648.70618.64642.29642.29129.10K
Oct 9, 2026645.30656.00615.67642.24642.24176.97K
Oct 8, 2026646.20657.29630.33648.82648.82157.87K
Oct 7, 2026644.81664.51644.81649.38649.38190.04K
Oct 6, 2026681.94691.34620.71655.25655.25204.53K
Oct 5, 2026657.50695.35652.40695.35695.3590.63K
Oct 2, 2026643.01656.99638.44654.11654.11188.26K
Oct 1, 2026668.60675.52642.62646.35646.35403.95K
Sep 30, 2026684.38702.30669.97669.99669.99256.83K
Sep 29, 2026678.68684.62672.45677.52677.22339.49K
Sep 28, 2026662.16688.05662.16681.94681.64194.28K
Sep 25, 2026655.86666.04648.22664.07663.78112.27K
Sep 24, 2026647.73660.39645.56651.79651.5098.71K
Sep 23, 2026658.74658.74643.43645.66645.37295.46K
Sep 22, 2026639.71659.15639.71650.17649.88112.31K
Sep 21, 2026639.69659.58632.12639.11638.83149.06K
Sep 18, 2026631.73647.50620.38636.26635.98187.81K
Sep 17, 2026659.20659.20633.76634.26633.98319.91K
Sep 16, 2026650.56663.22644.06647.49647.20255.89K
Sep 15, 2026654.11656.16639.17643.33643.05117.98K
Sep 14, 2026644.38665.25644.38652.39652.10115.74K
Sep 11, 2026628.84653.31627.00650.57650.2888.16K
Sep 10, 2026620.16625.67610.02624.33624.05266.36K
Sep 9, 2026642.95650.00623.04623.66623.38160.09K
Sep 8, 2026655.76661.99641.37645.10644.81159.03K
Sep 4, 2026647.95661.81647.95656.69656.4093.11K
Sep 3, 2026641.75657.25633.16652.07651.78122.18K
Sep 2, 2026628.49638.94620.81636.66636.38282.90K
Sep 1, 2026626.00637.68620.41626.36626.08340.09K
Aug 31, 2026616.81641.92614.51625.97625.69243.21K
Aug 28, 2026635.68642.37617.28620.29620.02138.63K
Aug 27, 2026624.40639.68617.76630.71630.43143.27K
Aug 26, 2026627.16646.16627.16632.05631.77119.54K
Aug 25, 2026636.20647.44625.01637.30637.02144.76K
Aug 24, 2026629.00651.96629.00642.63642.35177.96K
Aug 21, 2026604.25622.97603.27621.63621.35121.37K
Aug 20, 2026606.58611.92595.06597.94597.6893.90K
Aug 19, 2026580.97616.59580.97615.87615.60174.53K
Aug 18, 2026573.73589.95573.73584.60584.34147.66K
Aug 17, 2026556.84588.16556.84579.68579.42188.41K
Aug 14, 2026608.22612.15558.00560.88560.63158.02K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.