Daily trading records

Dillard's Historical Stock Prices by Trading Day

Dillard's daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 60 recent trading days for Dillard's.

The verified trading-day record runs from May 27, 2026 through August 20, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Dillard's email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Dillard's's price trend and period performance.

The chart connects verified session closes from May 26, 2026 through August 20, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.92%

From the August 13, 2026 close of $613.81 to $602.04 on August 20, 2026.

20-session performance

+7.32%

From the July 23, 2026 close of $560.97 to $602.04 on August 20, 2026.

60-session performance

+4.38%

From the May 26, 2026 close of $576.75 to $602.04 on August 20, 2026.

Dillard's Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$606.58$611.9199$599.345$602.0441,928-$13.83 (-2.25%)
$580.97$616.59$580.97$615.87174,097+$31.27 (+5.35%)
$573.73$589.95$573.73$584.60147,659+$4.92 (+0.85%)
$556.84$588.1599$556.84$579.68188,416+$18.80 (+3.35%)
$608.22$612.15$558.00$560.88158,023-$52.93 (-8.62%)
$605.00$614.73$567.25$613.81170,489-$22.21 (-3.49%)
$645.59$647.13$632.06$636.02172,590-$10.02 (-1.55%)
$622.82$651.86$622.33$646.04274,022+$12.06 (+1.90%)
$611.40$647.2499$611.40$633.98271,988+$21.84 (+3.57%)
$606.93$624.96$594.96$612.14192,576-$4.93 (-0.80%)
$624.40$624.40$610.0301$617.0775,916+$0.52 (+0.08%)
$614.29$625.00$610.6254$616.5572,960-$1.59 (-0.26%)
$607.46$621.52$597.295$618.14127,346+$5.28 (+0.86%)
$595.00$613.91$595.00$612.8695,558+$24.52 (+4.17%)
$596.60$602.9399$586.39$588.3480,147-$13.97 (-2.32%)
$586.45$612.44$577.221$602.3192,424+$13.16 (+2.23%)
$584.07$595.98$574.2202$589.15274,375+$0.20 (+0.03%)
$569.83$599.33$569.83$588.95193,118+$15.00 (+2.61%)
$573.09$584.11$568.56$573.9594,699+$5.90 (+1.04%)
$556.64$572.335$553.78$568.0593,420+$7.08 (+1.26%)
$585.01$588.58$555.48$560.97148,993-$28.36 (-4.81%)
$576.77$589.80$566.8501$589.33111,376+$21.06 (+3.71%)
$547.48$569.83$547.48$568.27102,182+$12.28 (+2.21%)
$546.72$556.23$540.8901$555.99104,607+$5.06 (+0.92%)
$545.78$555.575$540.82$550.9393,227+$6.01 (+1.10%)
$538.72$553.29$538.72$544.9295,192+$8.36 (+1.56%)
$529.98$541.15$519.06$536.56105,962+$9.17 (+1.74%)
$537.42$537.42$518.41$527.3983,959+$1.88 (+0.36%)
$529.95$539.07$519.20$525.51112,837+$1.73 (+0.33%)
$515.65$526.47$506.45$523.7887,754+$13.39 (+2.62%)
$516.42$516.42$503.06$510.39170,593-$6.03 (-1.17%)
$522.79$522.79$506.04$516.42193,301-$5.03 (-0.96%)
$523.31$527.00$512.44$521.45109,242+$4.87 (+0.94%)
$540.00$546.06$515.00$516.58153,537-$30.63 (-5.60%)
$542.00$550.17$537.221$547.21111,808+$8.00 (+1.48%)
$527.79$545.00$526.45$539.21103,300+$10.79 (+2.04%)
$537.45$537.45$520.12$528.42156,876-$8.96 (-1.67%)
$569.81$570.50$535.24$537.38167,092-$40.58 (-7.02%)
$574.99$586.08$555.55$577.96126,640-$3.26 (-0.56%)
$584.82$591.2299$572.105$581.2280,042-$0.31 (-0.05%)
$566.92$585.92$566.92$581.53138,806+$13.68 (+2.41%)
$560.14$574.9499$560.14$567.85102,988-$1.51 (-0.27%)
$562.23$577.05$557.00$569.36152,057+$14.50 (+2.61%)
$562.69$570.115$554.32$554.86110,537-$3.93 (-0.70%)
$553.77$567.87$550.00$558.7986,567+$7.73 (+1.40%)
$567.71$570.77$548.65$551.06126,967-$14.72 (-2.60%)
$604.43$605.00$565.14$565.78142,441-$44.23 (-7.25%)
$608.75$619.82$601.07$610.0188,786-$4.27 (-0.70%)
$585.10$614.97$585.10$614.2876,253+$31.73 (+5.45%)
$608.10$616.5299$581.14$582.55101,902-$26.64 (-4.37%)
$616.60$630.78$601.98$609.1998,045-$2.89 (-0.47%)
$603.00$623.54$603.00$612.08127,102+$5.81 (+0.96%)
$616.50$616.50$603.89$606.27143,423-$7.23 (-1.18%)
$608.00$626.1886$608.00$613.50105,446+$2.36 (+0.39%)
$592.50$612.50$588.4001$611.14117,986+$18.50 (+3.12%)
$589.04$595.98$584.01$592.64123,385+$4.45 (+0.76%)
$589.25$591.595$579.59$588.1985,315-$2.02 (-0.34%)
$605.29$607.99$580.7801$590.21207,044-$18.47 (-3.03%)
$599.47$613.0674$595.42$608.68175,567+$18.85 (+3.20%)
$582.20$603.49$582.20$589.83175,695+$13.08 (+2.27%)

Verified data

Trading days shown
60
Coverage start
May 27, 2026
Coverage end
August 20, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Dillard's company profile.Review Dillard's valuation and profitability metrics.Review Dillard's analyst price targets.

Read the frequently asked questions.

What is Dillard's's latest verified closing price?

Dillard's closed at $602.04 on August 20, 2026.

What period does Dillard's's price history cover?

The page shows 60 verified sessions from May 27, 2026 through August 20, 2026.

What data is included in Dillard's's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Dillard's's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Dillard's's daily prices?

Daily aggregate prices are provided by Polygon.