Dillard's Stock Price History
TXSE: DDSConsumer CyclicalDepartment StoresUSD
642.24-6.58 (-1.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 644.11 +0.43%
DDS price history at a glance
The price history for Dillard's (DDS) on this page begins on March 17, 1980, when the stock closed at $0.6042; it most recently closed at $642.24 on October 5, 2026. The highest price in this record is $741.98, reached on December 8, 2025; the latest close is 13.4% below that peak. Across the 45 complete calendar years in the table, DDS finished higher in 30 and lower in 15. Its best year was 2009 (+332.1%) and its worst was 2008 (-73.8%).
Over roughly 47 years the share price changed +106195.9%, a 16.1% compound annual price return (excluding dividends). In the last 12 months alone, DDS has gained 6.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $741.98
- Date of high
- Dec 8, 2025
- Low since 1980
- $0.50
- Date of low
- Apr 14, 1980
- 52-week high
- $741.98
- 52-week low
- $503.06
- Last close
- $648.82
DDS returns
1 week
+0.38%
1 month
+0.58%
3 months
+27.12%
6 months
+6.94%
Year to date
+7.01%
1 year
+6.50%
3 years
+114.01%
5 years
+215.97%
DDS price return, excluding dividends.
DDS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 642.24 | +0.83% |
| 2025 | 636.94 | +39.32% |
| 2024 | 457.19 | +13.26% |
| 2023 | 403.65 | +24.89% |
| 2022 | 323.20 | +31.91% |
| 2021 | 245.02 | +288.61% |
| 2020 | 63.05 | -8.68% |
| 2019 | 69.04 | +9.05% |
| 2018 | 63.31 | +5.43% |
| 2017 | 60.05 | -4.21% |
| 2016 | 62.69 | -4.60% |
| 2015 | 65.71 | -46.05% |
| 2014 | 121.79 | +25.97% |
| 2013 | 96.68 | +19.02% |
| 2012 | 81.23 | +80.99% |
| 2011 | 44.88 | +18.29% |
| 2010 | 37.94 | +105.64% |
| 2009 | 18.45 | +332.08% |
| 2008 | 4.27 | -73.76% |
| 2007 | 16.27 | -53.47% |
| 2006 | 34.97 | +40.89% |
| 2005 | 24.82 | -7.63% |
| 2004 | 26.87 | +64.24% |
| 2003 | 16.36 | +3.87% |
| 2002 | 15.75 | -2.66% |
| 2001 | 16.18 | +36.97% |
| 2000 | 11.81 | -41.49% |
| 1999 | 20.19 | -28.85% |
| 1998 | 28.38 | -18.93% |
| 1997 | 35.00 | +14.29% |
| 1996 | 30.63 | +7.46% |
| 1995 | 28.50 | +6.54% |
| 1994 | 26.75 | -29.61% |
| 1993 | 38.00 | -23.62% |
| 1992 | 49.75 | +19.40% |
| 1991 | 41.67 | +46.84% |
| 1990 | 28.38 | +19.89% |
| 1989 | 23.67 | +67.55% |
| 1988 | 14.13 | +72.08% |
| 1987 | 8.21 | -35.83% |
| 1986 | 12.79 | -0.32% |
| 1985 | 12.83 | +101.31% |
| 1984 | 6.38 | +36.61% |
| 1983 | 4.67 | +112.83% |
| 1982 | 2.19 | +119.27% |
| 1981 | 1.00 | +76.15% |
| 1980* | 0.5677 | -6.04% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
DDS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 646.20 | 657.29 | 630.33 | 648.82 | -0.98% | |
| 681.94 | 691.34 | 620.71 | 655.25 | -5.77% | |
| 657.50 | 695.35 | 652.40 | 695.35 | +6.30% | |
| 643.01 | 656.99 | 638.44 | 654.11 | +1.20% | |
| 668.60 | 675.52 | 642.62 | 646.35 | -3.53% | |
| 684.38 | 702.30 | 669.97 | 669.99 | -1.11% | |
| 678.68 | 684.62 | 672.45 | 677.52 | -0.65% | |
| 662.16 | 688.05 | 662.16 | 681.94 | +2.69% | |
| 655.86 | 666.04 | 648.22 | 664.07 | +1.88% | |
| 647.73 | 660.39 | 645.56 | 651.79 | +0.95% | |
| 658.74 | 658.74 | 643.43 | 645.66 | -0.69% | |
| 639.71 | 659.15 | 639.71 | 650.17 | +1.73% | |
| 639.69 | 659.58 | 632.12 | 639.11 | +0.45% | |
| 631.73 | 647.51 | 620.38 | 636.26 | +0.32% | |
| 659.20 | 659.20 | 633.76 | 634.26 | -2.04% | |
| 650.56 | 663.22 | 644.06 | 647.49 | +0.65% | |
| 654.11 | 656.16 | 639.17 | 643.33 | -1.39% | |
| 644.38 | 665.25 | 644.38 | 652.39 | +0.28% | |
| 628.84 | 653.31 | 627.00 | 650.57 | +4.20% | |
| 620.16 | 625.67 | 610.02 | 624.33 | +0.11% | |
| 642.95 | 650.00 | 623.05 | 623.66 | -3.32% | |
| 655.76 | 661.99 | 641.37 | 645.10 | -1.76% | |
| 647.95 | 661.81 | 647.95 | 656.69 | +0.71% | |
| 641.75 | 657.25 | 633.16 | 652.07 | +2.42% | |
| 628.49 | 638.94 | 620.81 | 636.66 | +1.64% | |
| 626.00 | 637.68 | 620.41 | 626.36 | +0.06% | |
| 616.81 | 641.92 | 614.51 | 625.97 | +0.92% | |
| 635.68 | 642.37 | 617.28 | 620.29 | -1.65% | |
| 624.40 | 639.69 | 617.76 | 630.71 | -0.21% | |
| 627.16 | 646.16 | 627.16 | 632.05 | -0.82% | |
| 636.20 | 647.44 | 625.01 | 637.30 | -0.83% | |
| 629.00 | 651.96 | 629.00 | 642.63 | +3.38% | |
| 604.25 | 622.97 | 603.27 | 621.63 | +3.96% | |
| 606.58 | 611.92 | 595.06 | 597.94 | -2.91% | |
| 580.97 | 616.59 | 580.97 | 615.87 | +5.35% | |
| 573.73 | 589.95 | 573.73 | 584.60 | +0.85% | |
| 556.84 | 588.16 | 556.84 | 579.68 | +3.35% | |
| 608.22 | 612.15 | 558.00 | 560.88 | -8.62% | |
| 605.00 | 614.73 | 567.25 | 613.81 | -3.49% | |
| 645.59 | 647.13 | 632.06 | 636.02 | -1.55% | |
| 622.82 | 651.86 | 622.33 | 646.04 | +1.90% | |
| 611.40 | 647.25 | 611.40 | 633.98 | +3.57% | |
| 606.93 | 624.96 | 594.96 | 612.14 | -0.80% | |
| 624.40 | 624.40 | 610.03 | 617.07 | +0.08% | |
| 614.29 | 625.00 | 610.63 | 616.55 | -0.26% | |
| 607.46 | 621.52 | 597.30 | 618.14 | +0.86% | |
| 595.00 | 613.91 | 595.00 | 612.86 | +4.17% | |
| 596.60 | 602.94 | 586.39 | 588.34 | -2.32% | |
| 586.45 | 612.44 | 577.22 | 602.31 | +2.23% | |
| 584.07 | 595.98 | 574.22 | 589.15 | +0.03% | |
| 569.83 | 599.33 | 569.83 | 588.95 | +2.61% | |
| 573.09 | 584.11 | 568.56 | 573.95 | +1.04% | |
| 556.64 | 572.34 | 553.78 | 568.05 | +1.26% | |
| 585.01 | 588.58 | 555.48 | 560.97 | -4.81% | |
| 576.77 | 589.80 | 566.85 | 589.33 | +3.71% | |
| 547.48 | 569.83 | 547.48 | 568.27 | +2.21% | |
| 546.72 | 556.23 | 540.89 | 555.99 | +0.92% | |
| 545.78 | 555.58 | 540.82 | 550.93 | +1.10% | |
| 538.72 | 553.29 | 538.72 | 544.92 | +1.56% | |
| 529.98 | 541.15 | 519.06 | 536.56 | +1.74% | |
| 537.42 | 537.42 | 518.41 | 527.39 | +0.36% | |
| 529.95 | 539.07 | 519.20 | 525.51 | +0.33% | |
| 515.65 | 526.47 | 506.45 | 523.78 | +2.62% | |
| 516.42 | 516.42 | 503.06 | 510.39 | -1.17% | |
| 522.79 | 522.79 | 506.04 | 516.42 | -0.96% | |
| 523.31 | 527.00 | 512.44 | 521.45 | +0.94% | |
| 540.00 | 546.06 | 515.00 | 516.58 | -5.60% | |
| 542.00 | 550.17 | 537.22 | 547.21 | +1.48% | |
| 527.79 | 545.00 | 526.45 | 539.21 | +2.04% | |
| 537.45 | 537.45 | 520.12 | 528.42 | -1.67% | |
| 569.81 | 570.50 | 535.24 | 537.38 | -7.02% | |
| 574.99 | 586.08 | 555.55 | 577.96 | -0.56% | |
| 584.82 | 591.23 | 572.11 | 581.22 | -0.05% | |
| 566.92 | 585.92 | 566.92 | 581.53 | +2.41% | |
| 560.14 | 574.95 | 560.14 | 567.85 | -0.27% | |
| 562.23 | 577.05 | 557.00 | 569.36 | +2.61% | |
| 562.69 | 570.12 | 554.32 | 554.86 | -0.70% | |
| 553.77 | 567.87 | 550.00 | 558.79 | +1.40% | |
| 567.71 | 570.77 | 548.65 | 551.06 | -2.60% | |
| 604.43 | 605.00 | 565.14 | 565.78 | -7.25% | |
| 608.75 | 619.82 | 601.07 | 610.01 | -0.70% | |
| 585.10 | 614.97 | 585.10 | 614.28 | +5.45% | |
| 608.10 | 616.53 | 581.14 | 582.55 | -4.37% | |
| 616.60 | 630.78 | 601.98 | 609.19 | -0.47% | |
| 603.00 | 623.54 | 603.00 | 612.08 | +0.96% | |
| 616.50 | 616.50 | 603.89 | 606.27 | -1.18% | |
| 608.00 | 626.19 | 608.00 | 613.50 | +0.39% | |
| 592.50 | 612.50 | 588.40 | 611.14 | +3.12% | |
| 589.04 | 595.98 | 584.01 | 592.64 | +0.76% | |
| 589.25 | 591.60 | 579.59 | 588.19 | -0.34% | |
| 605.29 | 607.99 | 580.78 | 590.21 | -3.03% | |
| 599.47 | 613.07 | 595.42 | 608.68 | +3.20% | |
| 582.20 | 603.49 | 582.20 | 589.83 | +2.27% | |
| 571.45 | 578.45 | 555.98 | 576.75 | +2.66% | |
| 554.06 | 566.86 | 549.63 | 561.80 | +1.80% | |
| 532.16 | 554.59 | 531.98 | 551.85 | +2.29% | |
| 532.32 | 546.68 | 520.00 | 539.48 | +1.60% | |
| 526.78 | 537.35 | 518.05 | 531.00 | +0.18% | |
| 536.27 | 537.50 | 518.68 | 530.07 | -1.60% | |
| 537.60 | 543.33 | 523.92 | 538.69 | +0.72% | |
| 588.00 | 592.89 | 524.44 | 534.86 | +0.36% | |
| 534.98 | 537.66 | 522.49 | 532.92 | -0.41% | |
| 547.01 | 555.83 | 524.00 | 535.09 | -3.90% | |
| 564.69 | 575.85 | 553.72 | 556.79 | -1.15% | |
| 558.00 | 565.14 | 545.31 | 563.25 | +1.77% | |
| 569.30 | 576.56 | 550.01 | 553.46 | -3.15% | |
| 566.07 | 583.88 | 566.07 | 571.47 | +2.21% | |
| 557.60 | 565.09 | 555.48 | 559.12 | +1.51% | |
| 562.45 | 565.60 | 549.50 | 550.79 | -2.60% | |
| 567.36 | 572.26 | 559.60 | 565.52 | -0.65% | |
| 563.75 | 579.68 | 563.20 | 569.22 | +1.27% | |
| 577.90 | 580.97 | 561.35 | 562.08 | -3.55% | |
| 598.48 | 603.93 | 578.48 | 582.75 | -2.08% | |
| 595.99 | 601.77 | 583.51 | 595.15 | -0.01% | |
| 598.61 | 606.06 | 585.00 | 595.20 | -1.38% | |
| 612.92 | 614.60 | 593.10 | 603.53 | -0.90% | |
| 625.26 | 629.23 | 604.47 | 609.00 | -2.23% | |
| 620.00 | 639.16 | 620.00 | 622.88 | +0.93% | |
| 601.44 | 617.41 | 593.88 | 617.15 | +1.88% | |
| 601.51 | 612.98 | 597.45 | 605.77 | +2.20% | |
| 607.30 | 615.00 | 588.70 | 592.73 | -2.27% | |
| 604.35 | 608.29 | 596.99 | 606.49 | +0.40% | |
| 599.95 | 614.30 | 595.27 | 604.09 | +1.75% | |
| 596.53 | 596.53 | 581.00 | 593.69 | -0.34% | |
| 612.50 | 612.50 | 591.78 | 595.71 | -1.81% | |
| 592.30 | 614.22 | 592.30 | 606.71 | +1.67% | |
| 588.49 | 600.03 | 587.30 | 596.74 | +3.79% | |
| 569.77 | 578.00 | 560.79 | 574.95 | +0.58% | |
| 578.99 | 581.00 | 560.97 | 571.62 | -0.13% | |
| 564.36 | 579.85 | 552.61 | 572.36 | -0.78% | |
| 576.74 | 581.26 | 572.56 | 576.84 | +0.83% | |
| 560.07 | 576.80 | 556.85 | 572.11 | +3.01% | |
| 561.77 | 566.79 | 548.56 | 555.37 | +0.06% | |
| 551.40 | 566.00 | 548.34 | 555.01 | +0.49% | |
| 561.57 | 568.79 | 551.04 | 552.31 | -2.64% | |
| 572.99 | 574.37 | 553.26 | 567.28 | -0.01% | |
| 566.70 | 580.27 | 550.96 | 567.32 | -0.29% | |
| 593.66 | 601.50 | 565.50 | 568.96 | -3.73% | |
| 598.95 | 602.93 | 586.27 | 591.00 | -1.85% | |
| 582.70 | 604.56 | 573.59 | 602.14 | +3.11% | |
| 586.35 | 602.91 | 577.50 | 583.96 | +0.56% | |
| 586.43 | 596.73 | 574.51 | 580.69 | -0.78% | |
| 589.27 | 595.00 | 582.25 | 585.27 | +0.45% | |
| 579.79 | 583.67 | 571.87 | 582.66 | +1.55% | |
| 595.00 | 595.00 | 573.35 | 573.77 | -4.78% | |
| 597.20 | 608.00 | 592.83 | 602.59 | +0.74% | |
| 581.95 | 610.95 | 581.95 | 598.17 | +1.49% | |
| 573.98 | 592.62 | 562.54 | 589.37 | -0.02% | |
| 611.52 | 617.77 | 577.93 | 589.50 | -5.01% | |
| 630.79 | 638.80 | 600.90 | 620.57 | -1.64% | |
| 618.00 | 632.30 | 613.64 | 630.94 | +3.13% | |
| 589.95 | 615.37 | 584.54 | 611.80 | +0.72% | |
| 593.75 | 609.97 | 582.85 | 607.44 | +0.77% | |
| 606.45 | 614.07 | 592.59 | 602.79 | -1.62% | |
| 599.08 | 619.92 | 598.92 | 612.73 | +2.08% | |
| 583.96 | 612.97 | 575.73 | 600.25 | +0.73% | |
| 608.57 | 620.00 | 575.10 | 595.88 | -7.78% | |
| 668.16 | 670.00 | 622.86 | 646.18 | -3.56% | |
| 660.21 | 681.23 | 647.23 | 670.00 | +1.01% | |
| 660.09 | 665.16 | 645.09 | 663.29 | -0.66% | |
| 652.92 | 674.38 | 652.92 | 667.67 | +1.06% | |
| 644.60 | 661.80 | 640.50 | 660.68 | +2.48% | |
| 653.23 | 653.23 | 625.93 | 644.71 | -0.71% | |
| 645.80 | 671.25 | 638.96 | 649.31 | +0.88% | |
| 637.78 | 648.90 | 631.24 | 643.63 | +1.44% | |
| 637.42 | 645.04 | 628.00 | 634.51 | -2.10% | |
| 674.76 | 674.76 | 641.42 | 648.12 | -2.76% | |
| 641.83 | 668.89 | 640.62 | 666.51 | +4.88% | |
| 652.62 | 653.35 | 628.00 | 635.51 | -2.68% | |
| 650.61 | 660.00 | 639.90 | 653.04 | +1.80% | |
| 622.88 | 653.75 | 600.86 | 641.50 | +1.37% | |
| 611.85 | 638.85 | 607.19 | 632.81 | +4.16% | |
| 603.90 | 615.59 | 599.50 | 607.56 | -0.16% | |
| 604.50 | 612.48 | 601.40 | 608.54 | +0.80% | |
| 613.84 | 626.77 | 603.18 | 603.73 | -1.28% | |
| 624.69 | 627.26 | 609.32 | 611.56 | -1.61% | |
| 621.06 | 626.82 | 612.33 | 621.56 | -1.02% | |
| 639.32 | 640.09 | 615.15 | 627.94 | -2.48% | |
| 674.04 | 684.36 | 639.63 | 643.89 | -3.39% | |
| 685.29 | 685.44 | 658.37 | 666.48 | -1.99% | |
| 654.78 | 680.02 | 650.59 | 680.02 | +2.29% | |
| 667.58 | 672.51 | 648.56 | 664.80 | -0.07% | |
| 654.00 | 673.64 | 646.00 | 665.24 | +2.55% | |
| 699.12 | 701.43 | 642.61 | 648.72 | -7.36% | |
| 685.02 | 703.80 | 680.21 | 700.23 | +3.07% | |
| 675.09 | 680.99 | 654.77 | 679.39 | -0.25% | |
| 690.78 | 691.57 | 670.00 | 681.10 | -1.36% | |
| 647.04 | 690.48 | 644.28 | 690.48 | +6.04% | |
| 654.99 | 665.07 | 648.17 | 651.18 | -0.24% | |
| 638.85 | 669.69 | 638.85 | 652.75 | +1.01% | |
| 637.57 | 653.00 | 630.74 | 646.20 | +1.45% | |
| 606.34 | 637.35 | 602.36 | 636.94 | +5.05% | |
| 609.30 | 615.00 | 603.32 | 606.34 | -1.02% | |
| 629.32 | 635.32 | 610.58 | 612.59 | -3.08% | |
| 629.79 | 645.00 | 628.00 | 632.07 | +0.32% | |
| 628.61 | 635.19 | 625.29 | 630.08 | -0.16% | |
| 628.25 | 632.47 | 617.53 | 631.08 | +0.92% | |
| 617.91 | 634.01 | 612.44 | 625.32 | +2.06% | |
| 660.17 | 663.58 | 602.75 | 612.69 | -7.68% | |
| 653.31 | 664.61 | 645.09 | 663.63 | +1.70% | |
| 653.56 | 665.69 | 650.96 | 652.55 | +0.73% | |
| 652.15 | 658.32 | 644.00 | 647.81 | -0.70% | |
| 678.48 | 682.87 | 629.22 | 652.36 | -3.91% | |
| 687.09 | 698.36 | 677.82 | 678.88 | -0.44% | |
| 701.78 | 703.51 | 680.35 | 681.86 | -6.37% | |
| 728.12 | 741.98 | 722.11 | 728.23 | -0.34% | |
| 710.10 | 738.00 | 707.90 | 730.73 | +2.61% | |
| 685.54 | 713.47 | 685.54 | 712.13 | +3.62% | |
| 699.93 | 702.49 | 680.93 | 687.26 | -1.56% | |
| 687.52 | 722.00 | 684.79 | 698.18 | +2.51% | |
| 678.69 | 692.57 | 675.01 | 681.06 | -0.57% | |
| 674.92 | 699.41 | 674.92 | 684.96 | +0.82% | |
| 681.13 | 682.05 | 657.12 | 679.36 | -0.41% | |
| 660.63 | 687.49 | 660.20 | 682.18 | +1.81% | |
| 669.80 | 678.71 | 660.23 | 670.06 | -0.20% | |
| 666.13 | 679.39 | 658.90 | 671.39 | +0.72% | |
| 630.00 | 679.80 | 630.00 | 666.61 | +8.50% | |
| 608.62 | 621.27 | 602.99 | 614.39 | +0.46% | |
| 599.54 | 617.42 | 595.20 | 611.56 | +2.51% | |
| 613.39 | 622.65 | 594.54 | 596.56 | -1.46% | |
| 596.83 | 608.88 | 593.02 | 605.41 | +1.06% | |
| 585.40 | 608.23 | 581.50 | 599.05 | +0.57% | |
| 629.98 | 629.98 | 587.88 | 595.66 | -6.18% | |
| 656.50 | 666.06 | 632.08 | 634.89 | -4.39% | |
| 657.19 | 737.73 | 657.19 | 664.06 | +9.59% | |
| 611.41 | 623.10 | 605.11 | 605.96 | -0.52% | |
| 613.80 | 625.00 | 609.10 | 609.11 | -0.18% | |
| 612.77 | 616.49 | 603.09 | 610.21 | +0.63% | |
| 594.87 | 607.89 | 593.25 | 606.36 | +0.90% | |
| 608.75 | 622.00 | 593.42 | 600.94 | -2.24% | |
| 596.97 | 624.00 | 586.77 | 614.69 | +3.30% | |
| 596.39 | 600.64 | 593.33 | 595.08 | -1.17% | |
| 593.94 | 609.53 | 587.80 | 602.15 | +0.34% | |
| 599.15 | 604.23 | 588.33 | 600.08 | +0.55% | |
| 609.97 | 609.97 | 592.85 | 596.78 | -2.31% | |
| 606.13 | 620.85 | 603.99 | 610.91 | +0.36% | |
| 609.49 | 618.34 | 605.50 | 608.69 | -1.19% | |
| 602.74 | 625.00 | 602.74 | 616.05 | +1.62% | |
| 610.48 | 611.75 | 600.31 | 606.24 | +0.70% | |
| 607.42 | 616.96 | 597.85 | 602.03 | -0.58% | |
| 591.58 | 611.98 | 591.58 | 605.56 | +1.85% | |
| 593.71 | 604.75 | 589.15 | 594.57 | +0.14% | |
| 601.32 | 605.17 | 592.25 | 593.71 | -0.05% | |
| 593.85 | 608.09 | 587.66 | 594.03 | -0.34% | |
| 600.00 | 604.76 | 593.73 | 596.08 | -0.79% | |
| 624.62 | 634.56 | 599.25 | 600.80 | -3.30% | |
| 602.80 | 629.87 | 601.46 | 621.30 | +1.64% | |
| 596.85 | 617.32 | 596.55 | 611.25 | +5.51% | |
| 602.71 | 610.84 | 576.58 | 579.32 | -2.93% | |
| 606.86 | 606.86 | 589.57 | 596.79 | -2.04% | |
| 616.96 | 623.94 | 598.47 | 609.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DDS chart for longer ranges.