DDS
DILLARDS-A (DDS)
NYSE
$612.66+$24.31 (+4.13%)
Price as of Aug 03, 2026 4:34 PM EDT
  • $6.8B
    Market Cap
  • 31.23%
    1-Year Change
  • Department Stores
    Industry
  • 1 Month
    +11.34%
    Low Price$510.39
    High Price$602.31
  • 3 Months
    +3.42%
    Low Price$510.39
    High Price$613.94
  • 1 Year
    +31.23%
    Low Price$443.23
    High Price$699.51
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
596.60
602.94
586.39
588.34
-2.32%
80,147
07/30/2026
586.45
612.44
577.22
602.31
+2.23%
92,424
07/29/2026
584.07
595.98
574.22
589.15
+0.03%
274,376
07/28/2026
569.83
599.33
569.83
588.95
+2.61%
193,077
07/27/2026
573.09
584.11
568.56
573.95
+1.04%
94,698
07/24/2026
556.64
572.34
553.78
568.05
+1.26%
93,419
07/23/2026
585.01
588.58
555.48
560.97
-4.81%
148,991
07/22/2026
576.77
589.80
566.85
589.33
+3.71%
111,376
07/21/2026
547.48
569.83
547.48
568.27
+2.21%
102,182
07/20/2026
546.72
556.23
540.89
555.99
+0.92%
104,606
07/17/2026
545.78
555.58
540.82
550.93
+1.10%
93,227
07/16/2026
538.72
553.29
538.72
544.92
+1.56%
95,191
07/15/2026
529.98
541.15
519.06
536.56
+1.74%
105,961
07/14/2026
537.42
537.42
518.41
527.39
+0.36%
83,958
07/13/2026
529.95
539.07
519.20
525.51
+0.33%
112,837
07/10/2026
515.65
526.47
506.45
523.78
+2.62%
87,753
07/09/2026
516.42
516.42
503.06
510.39
-1.17%
170,592
07/08/2026
522.79
522.79
506.04
516.42
-0.96%
193,301
07/07/2026
523.31
527.00
512.44
521.45
+0.94%
109,241
07/06/2026
540.00
546.06
515.00
516.58
-5.60%
153,536
07/02/2026
542.00
550.17
537.22
547.21
+1.48%
111,807
07/01/2026
527.79
545.00
526.45
539.21
+2.04%
103,300
06/30/2026
537.45
537.45
520.12
528.42
-1.61%
156,875
06/30/2026
$0.30 Dividend
06/29/2026
569.49
570.18
534.94
537.08
-7.02%
167,091
06/26/2026
574.67
585.75
555.24
577.64
-0.56%
126,639
06/25/2026
584.49
590.90
571.79
580.90
-0.05%
80,042
06/24/2026
566.60
585.59
566.60
581.21
+2.41%
138,806
06/23/2026
559.83
574.63
559.83
567.53
-0.27%
102,988
06/22/2026
561.92
576.73
556.69
569.04
+2.61%
152,057
06/18/2026
562.38
569.80
554.01
554.55
-0.70%
110,537
06/17/2026
553.46
567.55
549.69
558.48
+1.40%
86,567
06/16/2026
567.39
570.45
548.34
550.75
-2.60%
126,967
06/15/2026
604.09
604.66
564.82
565.46
-7.25%
142,440
06/12/2026
608.41
619.47
600.73
609.67
-0.70%
88,786
06/11/2026
584.77
614.63
584.77
613.94
+5.45%
76,252
06/10/2026
607.76
616.19
580.82
582.22
-4.37%
101,901
06/09/2026
616.26
630.43
601.64
608.85
-0.47%
98,045
06/08/2026
602.66
623.19
602.66
611.74
+0.96%
144,848
06/05/2026
616.16
616.16
603.55
605.93
-1.18%
143,423
06/04/2026
607.66
625.84
607.66
613.16
+0.39%
105,445
06/03/2026
592.17
612.16
588.07
610.80
+3.12%
117,980
06/02/2026
588.71
595.65
583.68
592.31
+0.76%
123,385
06/01/2026
588.92
591.26
579.27
587.86
-0.34%
85,315
05/29/2026
604.95
607.65
580.46
589.88
-3.03%
207,044
05/28/2026
599.14
612.73
595.09
608.34
+3.20%
175,566
05/27/2026
581.87
603.15
581.87
589.50
+2.27%
175,694
05/26/2026
571.13
578.13
555.67
576.43
+2.66%
147,447
05/22/2026
553.75
566.54
549.32
561.49
+1.80%
83,071
05/21/2026
531.86
554.28
531.68
551.54
+2.29%
98,175
05/20/2026
532.02
546.37
519.71
539.18
+1.60%
104,642
05/19/2026
526.49
537.05
517.76
530.70
+0.18%
139,385
05/18/2026
535.97
537.20
518.39
529.77
-1.60%
146,177
05/15/2026
537.30
543.02
523.63
538.39
+0.72%
150,523
05/14/2026
587.67
592.56
524.15
534.56
+0.36%
249,195
05/14/2026
$16.04 Earnings
05/13/2026
534.68
537.35
522.20
532.62
-0.41%
123,914
05/12/2026
546.70
555.51
523.71
534.79
-3.90%
126,700
05/11/2026
564.37
575.53
553.41
556.48
-1.15%
181,690
05/08/2026
557.69
564.82
545.01
562.94
+1.77%
107,439
05/07/2026
568.98
576.23
549.70
553.15
-3.15%
83,020
05/06/2026
565.75
583.55
565.75
571.15
+2.21%
143,181
05/05/2026
557.29
564.77
555.17
558.81
+1.51%
61,315
05/04/2026
562.14
565.28
549.19
550.48
-2.60%
67,554
05/01/2026
567.04
571.94
559.29
565.20
-0.65%
72,544
04/30/2026
563.44
579.36
562.89
568.90
+1.27%
84,165
04/29/2026
577.58
580.65
561.04
561.77
-3.55%
97,289
04/28/2026
598.15
603.59
578.16
582.42
-2.08%
63,102
04/27/2026
595.66
601.43
583.18
594.82
-0.008%
67,445
04/24/2026
598.28
605.72
584.67
594.87
-1.38%
53,928
04/23/2026
612.58
614.25
592.77
603.19
-0.90%
63,212
04/22/2026
624.91
628.88
604.13
608.66
-2.23%
66,094
04/21/2026
619.65
638.80
619.65
622.53
+0.93%
187,850
04/20/2026
601.10
617.07
593.55
616.81
+1.88%
96,643
04/17/2026
601.17
612.64
597.12
605.43
+2.20%
74,849
04/16/2026
606.96
614.66
588.37
592.40
-2.27%
99,468
04/15/2026
604.01
607.95
596.66
606.15
+0.40%
77,175
04/14/2026
599.62
613.96
594.94
603.75
+1.75%
97,002
04/13/2026
596.20
596.20
580.68
593.36
-0.34%
66,293
04/10/2026
612.16
612.16
591.45
595.38
-1.81%
66,976
04/09/2026
591.97
613.88
591.97
606.37
+1.67%
81,057
04/08/2026
588.16
599.70
586.97
596.41
+3.79%
98,001
04/07/2026
569.45
577.68
560.48
574.63
+0.58%
81,267
04/06/2026
578.67
580.68
560.66
571.30
-0.13%
78,951
04/02/2026
564.04
579.53
552.30
572.04
-0.78%
100,590
04/01/2026
576.42
580.94
572.24
576.52
+0.83%
68,241
03/31/2026
559.76
576.48
556.54
571.79
+3.07%
78,652
03/31/2026
$0.30 Dividend
03/30/2026
561.15
566.17
547.96
554.76
+0.06%
131,125
03/27/2026
550.79
565.38
547.74
554.40
+0.49%
98,759
03/26/2026
560.95
568.17
550.43
551.70
-2.64%
83,431
03/25/2026
572.36
573.74
552.65
566.66
-0.007%
123,372
03/24/2026
566.08
579.63
550.35
566.70
-0.29%
142,292
03/23/2026
593.01
600.84
564.88
568.34
-3.73%
166,529
03/20/2026
598.29
602.27
585.62
590.35
-1.85%
166,495
03/19/2026
582.06
603.90
572.96
601.48
+3.11%
101,785
03/18/2026
585.71
602.25
576.87
583.32
+0.56%
150,290
03/17/2026
585.79
596.07
573.88
580.05
-0.78%
75,336
03/16/2026
588.62
594.35
581.61
584.63
+0.45%
76,499
03/13/2026
579.15
583.03
571.24
582.02
+1.55%
63,750