5 DAY PERFORMANCE
-8.37%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
+6.24%
6 MONTH PERFORMANCE
-0.26%
YEAR-TO-DATE PERFORMANCE
-2.78%
1 YEAR PERFORMANCE
-1.58%
Dillard`s Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $631.73 | $636.26 (0.72%) | $647.51 | $620.38 | 187.81 K | $9.93 B |
| 09/17/2026 | $659.20 | $634.26 (-3.78%) | $659.20 | $633.76 | 319.91 K | $9.89 B |
| 09/16/2026 | $650.56 | $647.49 (-0.47%) | $663.22 | $644.06 | 255.90 K | $10.10 B |
| 09/15/2026 | $654.11 | $643.33 (-1.65%) | $656.16 | $639.17 | 118.00 K | $10.04 B |
| 09/14/2026 | $644.38 | $652.39 (1.24%) | $665.25 | $644.38 | 115.74 K | $10.18 B |
| 09/11/2026 | $628.84 | $650.57 (3.46%) | $653.31 | $627.00 | 88.20 K | $10.15 B |
| 09/10/2026 | $620.16 | $624.33 (0.67%) | $625.67 | $610.02 | 266.40 K | $9.74 B |
| 09/09/2026 | $642.95 | $623.66 (-3%) | $650.00 | $623.04 | 160.10 K | $9.73 B |
| 09/08/2026 | $655.76 | $645.10 (-1.63%) | $661.99 | $641.37 | 159.03 K | $10.06 B |
| 09/04/2026 | $647.95 | $656.69 (1.35%) | $661.81 | $647.95 | 93.11 K | $10.24 B |
| 09/03/2026 | $641.75 | $652.07 (1.61%) | $657.25 | $633.16 | 122.18 K | $10.17 B |
| 09/02/2026 | $628.49 | $636.66 (1.3%) | $638.94 | $620.81 | 282.90 K | $9.93 B |
| 09/01/2026 | $626.00 | $626.36 (0.06%) | $637.68 | $620.41 | 340.10 K | $9.77 B |
| 08/31/2026 | $616.81 | $625.97 (1.49%) | $641.92 | $614.51 | 243.21 K | $9.77 B |
| 08/28/2026 | $635.68 | $620.29 (-2.42%) | $642.37 | $617.28 | 138.63 K | $9.68 B |
| 08/27/2026 | $624.40 | $630.71 (1.01%) | $639.68 | $617.76 | 143.30 K | $9.84 B |
| 08/26/2026 | $627.16 | $632.05 (0.78%) | $646.16 | $627.16 | 119.54 K | $9.86 B |
| 08/25/2026 | $636.20 | $637.30 (0.17%) | $647.44 | $625.01 | 144.76 K | $9.94 B |
| 08/24/2026 | $629.00 | $642.63 (2.17%) | $651.96 | $629.00 | 178.00 K | $10.03 B |
| 08/21/2026 | $604.25 | $621.63 (2.88%) | $622.97 | $603.27 | 121.37 K | $9.70 B |
| 08/20/2026 | $606.58 | $597.94 (-1.42%) | $611.92 | $595.06 | 93.90 K | $9.33 B |
| 08/19/2026 | $580.97 | $615.87 (6.01%) | $616.59 | $580.97 | 174.53 K | $9.61 B |
| 08/18/2026 | $573.73 | $584.60 (1.89%) | $589.95 | $573.73 | 147.70 K | $9.12 B |
| 08/17/2026 | $556.84 | $579.68 (4.1%) | $588.16 | $556.84 | 188.42 K | $9.04 B |
| 08/14/2026 | $608.22 | $560.88 (-7.78%) | $612.15 | $558.00 | 158.02 K | $8.75 B |
| 08/13/2026 | $605.00 | $613.81 (1.46%) | $614.73 | $567.25 | 170.50 K | $9.58 B |
| 08/12/2026 | $645.59 | $636.02 (-1.48%) | $647.13 | $632.06 | 172.60 K | $9.92 B |
| 08/11/2026 | $622.82 | $646.04 (3.73%) | $651.86 | $622.33 | 274.02 K | $10.08 B |
| 08/10/2026 | $611.40 | $633.98 (3.69%) | $647.25 | $611.40 | 271.99 K | $9.89 B |
| 08/07/2026 | $606.93 | $612.14 (0.86%) | $624.96 | $594.96 | 192.58 K | $9.55 B |
| 08/06/2026 | $624.40 | $617.07 (-1.17%) | $624.40 | $610.03 | 75.92 K | $9.63 B |
| 08/05/2026 | $614.29 | $616.55 (0.37%) | $625.00 | $610.63 | 73.00 K | $9.62 B |
| 08/04/2026 | $607.46 | $618.14 (1.76%) | $621.52 | $597.29 | 127.35 K | $9.64 B |
| 08/03/2026 | $595.00 | $612.86 (3%) | $613.91 | $595.00 | 95.60 K | $9.56 B |
| 07/31/2026 | $596.60 | $588.34 (-1.38%) | $602.94 | $586.39 | 80.15 K | $9.18 B |
| 07/30/2026 | $586.45 | $602.31 (2.7%) | $612.44 | $577.22 | 92.42 K | $9.40 B |
| 07/29/2026 | $584.07 | $589.15 (0.87%) | $595.98 | $574.22 | 274.40 K | $9.19 B |
| 07/28/2026 | $569.83 | $588.95 (3.36%) | $599.33 | $569.83 | 193.12 K | $9.19 B |
| 07/27/2026 | $573.09 | $573.95 (0.15%) | $584.11 | $568.56 | 94.70 K | $8.95 B |
| 07/24/2026 | $556.64 | $568.05 (2.05%) | $572.34 | $553.78 | 93.42 K | $8.86 B |
| 07/23/2026 | $585.01 | $560.97 (-4.11%) | $588.58 | $555.48 | 149.00 K | $8.75 B |
| 07/22/2026 | $576.77 | $589.33 (2.18%) | $589.80 | $566.85 | 111.40 K | $9.19 B |
| 07/21/2026 | $547.48 | $568.27 (3.8%) | $569.83 | $547.48 | 102.20 K | $8.87 B |
| 07/20/2026 | $546.72 | $555.99 (1.7%) | $556.23 | $540.89 | 104.61 K | $8.67 B |
| 07/17/2026 | $545.78 | $550.93 (0.94%) | $555.58 | $540.82 | 93.23 K | $8.59 B |
| 07/16/2026 | $538.72 | $544.92 (1.15%) | $553.29 | $538.72 | 95.20 K | $8.50 B |
| 07/15/2026 | $529.98 | $536.56 (1.24%) | $541.15 | $519.06 | 106.00 K | $8.37 B |
| 07/14/2026 | $537.42 | $527.39 (-1.87%) | $537.42 | $518.41 | 83.96 K | $8.23 B |
| 07/13/2026 | $529.95 | $525.51 (-0.84%) | $539.07 | $519.20 | 112.84 K | $8.20 B |
| 07/10/2026 | $515.65 | $523.78 (1.58%) | $526.47 | $506.45 | 87.80 K | $8.17 B |
| 07/09/2026 | $516.42 | $510.39 (-1.17%) | $516.42 | $503.06 | 170.60 K | $7.96 B |
| 07/08/2026 | $522.79 | $516.42 (-1.22%) | $522.79 | $506.04 | 193.30 K | $8.06 B |
| 07/07/2026 | $523.31 | $521.45 (-0.36%) | $527.00 | $512.44 | 109.24 K | $8.13 B |
| 07/06/2026 | $540.00 | $516.58 (-4.34%) | $546.06 | $515.00 | 153.54 K | $8.06 B |
| 07/02/2026 | $542.00 | $547.21 (0.96%) | $550.17 | $537.22 | 111.81 K | $8.54 B |
| 07/01/2026 | $527.79 | $539.21 (2.16%) | $545.00 | $526.45 | 103.30 K | $8.41 B |
| 06/30/2026 | $537.45 | $528.42 (-1.68%) | $537.45 | $520.12 | 156.90 K | $8.24 B |
| 06/29/2026 | $569.81 | $537.38 (-5.69%) | $570.50 | $535.24 | 167.10 K | $8.38 B |
| 06/26/2026 | $574.99 | $577.96 (0.52%) | $586.08 | $555.55 | 126.64 K | $9.02 B |
| 06/25/2026 | $584.82 | $581.22 (-0.62%) | $591.23 | $572.11 | 80.04 K | $9.07 B |
| 06/24/2026 | $566.92 | $581.53 (2.58%) | $585.92 | $566.92 | 138.81 K | $9.07 B |
| 06/23/2026 | $560.14 | $567.85 (1.38%) | $574.95 | $560.14 | 103.00 K | $8.86 B |
| 06/22/2026 | $562.23 | $569.36 (1.27%) | $577.05 | $557.00 | 152.10 K | $8.88 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.
