Dillard's, Inc. (DDS) Historical Stock Data
681.86 ↓46.37 (-6.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DDS is up 0.48% a day on average. There have been 19 days where Dillard's, Inc. closed green and 11 days where DDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 701.78 | 681.86 | ↓$19.92 (-2.84%) | 680.35 | 703.51 | 59.65K |
| 2025-12-11 | 728.12 | 728.23 | ↑$0.11 (0.02%) | 722.11 | 741.98 | 111.95K |
| 2025-12-10 | 710.10 | 730.73 | ↑$20.63 (2.91%) | 707.90 | 737.73 | 83.06K |
| 2025-12-09 | 685.54 | 712.13 | ↑$26.59 (3.88%) | 685.54 | 713.47 | 107.37K |
| 2025-12-08 | 699.93 | 687.26 | ↓$12.67 (-1.81%) | 680.93 | 702.49 | 175.12K |
| 2025-12-05 | 687.52 | 698.18 | ↑$10.66 (1.55%) | 684.79 | 722.00 | 113.15K |
| 2025-12-04 | 678.69 | 681.06 | ↑$2.37 (0.35%) | 675.01 | 692.57 | 98.34K |
| 2025-12-03 | 674.92 | 684.96 | ↑$10.04 (1.49%) | 674.92 | 699.41 | 95.58K |
| 2025-12-02 | 681.13 | 679.36 | ↓$1.77 (-0.26%) | 657.12 | 682.05 | 120.36K |
| 2025-12-01 | 660.63 | 682.18 | ↑$21.55 (3.26%) | 660.20 | 687.49 | 159.53K |
| 2025-11-28 | 669.80 | 670.06 | ↑$0.26 (0.04%) | 660.23 | 678.71 | 80.57K |
| 2025-11-26 | 666.13 | 671.39 | ↑$5.26 (0.79%) | 658.90 | 679.39 | 100.77K |
| 2025-11-25 | 630.00 | 666.61 | ↑$36.61 (5.81%) | 630.00 | 679.80 | 176.02K |
| 2025-11-24 | 608.62 | 614.39 | ↑$5.77 (0.95%) | 602.99 | 620.75 | 97.14K |
| 2025-11-21 | 599.54 | 611.56 | ↑$12.02 (2.00%) | 596.53 | 617.42 | 159.81K |
| 2025-11-20 | 613.39 | 596.56 | ↓$16.83 (-2.74%) | 595.14 | 622.65 | 69.19K |
| 2025-11-19 | 596.83 | 605.41 | ↑$8.58 (1.44%) | 593.02 | 608.88 | 84.37K |
| 2025-11-18 | 585.40 | 599.05 | ↑$13.65 (2.33%) | 581.50 | 608.19 | 109.51K |
| 2025-11-17 | 629.98 | 595.66 | ↓$34.32 (-5.45%) | 587.88 | 629.98 | 117.48K |
| 2025-11-14 | 656.50 | 634.89 | ↓$21.61 (-3.29%) | 632.08 | 666.06 | 173.79K |
| 2025-11-13 | 657.19 | 664.06 | ↑$6.87 (1.05%) | 657.19 | 737.73 | 286.75K |
| 2025-11-12 | 611.41 | 605.96 | ↓$5.45 (-0.89%) | 605.11 | 623.06 | 92.73K |
| 2025-11-11 | 613.80 | 609.11 | ↓$4.69 (-0.76%) | 609.11 | 625.00 | 119.44K |
| 2025-11-10 | 612.77 | 610.21 | ↓$2.56 (-0.42%) | 603.34 | 616.49 | 76.22K |
| 2025-11-07 | 594.87 | 606.36 | ↑$11.49 (1.93%) | 593.25 | 607.89 | 76.18K |
| 2025-11-06 | 608.75 | 600.94 | ↓$7.81 (-1.28%) | 593.42 | 622.00 | 132.87K |
| 2025-11-05 | 596.97 | 614.69 | ↑$17.72 (2.97%) | 586.77 | 623.97 | 108.06K |
| 2025-11-04 | 596.39 | 595.08 | ↓$1.31 (-0.22%) | 593.33 | 600.64 | 50.01K |
| 2025-11-03 | 593.94 | 602.15 | ↑$8.21 (1.38%) | 587.80 | 609.53 | 110.30K |
| 2025-10-31 | 599.15 | 600.08 | ↑$0.93 (0.16%) | 588.33 | 604.23 | 120.83K |
Create an account or log in to view more rows.
$DDS the greatest stock of all time
will not bow to the shorts
oh yeah
$DDS headed back to all time highs shortly
$DDS To the moon!!
$DDS Holding.
$DDS HODLing
and buying more when I can.
$DDS pump up the volume
$DDS buy bitches
$DDS This is how I feel everyday holding this gem.
$DDS the FOMO will be epic
$DDS out of the way