DDS - DILLARD'S, INC.
535.09
-21.700 -4.055%
Share volume: 126,698
Last Updated: 05-12-2026
Retail/Retail – Department Stores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$556.79
-21.70
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $547.01 | $547.01 | $555.83 | $555.83 | $524.00 | $524.00 | $535.09 | $535.09 | 126,698 | $126,698.00 |
| 05-11-2026 | $564.69 | $564.69 | $575.85 | $575.85 | $553.72 | $553.72 | $556.79 | $556.79 | 181,690 | $181,690.00 |
| 05-08-2026 | $558.00 | $558.00 | $565.14 | $565.14 | $545.31 | $545.31 | $563.25 | $563.25 | 107,439 | $107,439.00 |
| 05-07-2026 | $569.30 | $569.30 | $576.56 | $576.56 | $550.01 | $550.01 | $553.46 | $553.46 | 83,020 | $83,020.00 |
| 05-06-2026 | $566.07 | $566.07 | $583.88 | $583.88 | $566.07 | $566.07 | $571.47 | $571.47 | 143,181 | $143,181.00 |
| 05-05-2026 | $557.60 | $557.60 | $565.09 | $565.09 | $555.48 | $555.48 | $559.12 | $559.12 | 61,315 | $61,315.00 |
| 05-04-2026 | $562.45 | $562.45 | $565.60 | $565.60 | $549.50 | $549.50 | $550.79 | $550.79 | 67,554 | $67,554.00 |
| 05-01-2026 | $567.36 | $567.36 | $572.26 | $572.26 | $559.60 | $559.60 | $565.52 | $565.52 | 72,544 | $72,544.00 |
| 04-30-2026 | $563.75 | $563.75 | $579.68 | $579.68 | $563.20 | $563.20 | $569.22 | $569.22 | 84,165 | $84,165.00 |
| 04-29-2026 | $577.90 | $577.90 | $580.97 | $580.97 | $561.35 | $561.35 | $562.08 | $562.08 | 97,289 | $97,289.00 |