5 DAY PERFORMANCE
-8.07%
1 MONTH PERFORMANCE
-15.23%
3 MONTH PERFORMANCE
-4.39%
6 MONTH PERFORMANCE
+5.41%
YEAR-TO-DATE PERFORMANCE
-2.78%
1 YEAR PERFORMANCE
-4.10%
Dillard`s Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/03/2026 | $648.00 | $607.62 (-6.23%) | $648.00 | $593.44 | 133.80 K | $9.48 B |
| 11/02/2026 | $649.09 | $646.16 (-0.45%) | $653.60 | $642.56 | 96.60 K | $10.08 B |
| 10/30/2026 | $668.50 | $641.24 (-4.08%) | $671.33 | $640.77 | 73.95 K | $10.00 B |
| 10/29/2026 | $663.00 | $660.84 (-0.33%) | $671.81 | $652.76 | 88.34 K | $10.31 B |
| 10/28/2026 | $648.00 | $656.60 (1.33%) | $679.99 | $648.00 | 62.10 K | $10.24 B |
| 10/27/2026 | $683.92 | $665.60 (-2.68%) | $685.78 | $657.69 | 86.11 K | $10.38 B |
| 10/26/2026 | $695.68 | $671.11 (-3.53%) | $719.99 | $666.13 | 113.10 K | $10.47 B |
| 10/23/2026 | $706.62 | $695.68 (-1.55%) | $726.87 | $693.47 | 95.51 K | $10.85 B |
| 10/22/2026 | $681.15 | $719.61 (5.65%) | $727.12 | $680.00 | 133.64 K | |
| 10/21/2026 | $678.75 | $686.70 (1.17%) | $690.00 | $672.00 | 90.44 K | |
| 10/20/2026 | $672.14 | $673.64 (0.22%) | $677.50 | $663.87 | 58.97 K | $10.51 B |
| 10/19/2026 | $670.24 | $666.67 (-0.53%) | $670.65 | $660.13 | 92.80 K | $10.40 B |
| 10/16/2026 | $674.36 | $663.26 (-1.65%) | $680.09 | $649.31 | 78.50 K | $10.35 B |
| 10/15/2026 | $656.41 | $670.22 (2.1%) | $674.28 | $653.00 | 73.50 K | |
| 10/14/2026 | $632.38 | $655.34 (3.63%) | $655.34 | $629.74 | 71.70 K | |
| 10/13/2026 | $643.51 | $642.02 (-0.23%) | $646.81 | $629.98 | 87.77 K | $10.02 B |
| 10/09/2026 | $645.30 | $642.24 (-0.47%) | $656.00 | $615.67 | 177.00 K | $10.02 B |
| 10/08/2026 | $646.20 | $648.82 (0.41%) | $657.29 | $630.33 | 157.90 K | $10.12 B |
| 10/07/2026 | $644.81 | $649.38 (0.71%) | $664.51 | $644.81 | 190.00 K | $10.13 B |
| 10/06/2026 | $681.94 | $655.25 (-3.91%) | $691.34 | $620.71 | 204.50 K | $10.22 B |
| 10/05/2026 | $657.50 | $695.35 (5.76%) | $695.35 | $652.40 | 90.63 K | $10.85 B |
| 10/02/2026 | $643.01 | $654.11 (1.73%) | $656.99 | $638.44 | 188.32 K | $10.20 B |
| 10/01/2026 | $668.60 | $646.35 (-3.33%) | $675.52 | $642.62 | 404.00 K | $10.08 B |
| 09/30/2026 | $684.38 | $669.99 (-2.1%) | $702.30 | $669.97 | 256.90 K | $10.45 B |
| 09/29/2026 | $678.68 | $677.52 (-0.17%) | $684.62 | $672.45 | 339.55 K | $10.57 B |
| 09/28/2026 | $662.16 | $681.94 (2.99%) | $688.05 | $662.16 | 194.28 K | $10.64 B |
| 09/25/2026 | $655.86 | $664.07 (1.25%) | $666.04 | $648.22 | 112.30 K | $10.36 B |
| 09/24/2026 | $647.73 | $651.79 (0.63%) | $660.39 | $645.56 | 98.71 K | $10.17 B |
| 09/23/2026 | $658.74 | $645.66 (-1.99%) | $658.74 | $643.43 | 295.46 K | $10.07 B |
| 09/22/2026 | $639.71 | $650.17 (1.64%) | $659.15 | $639.71 | 112.31 K | $10.14 B |
| 09/21/2026 | $639.69 | $639.11 (-0.09%) | $659.58 | $632.12 | 149.06 K | $9.97 B |
| 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 |
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.
