MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DDS — Dillards Inc.
NYSEDillards Inc.
$654.11
+7.76(+1.20%)
- O
- 643.01
- H
- 656.99
- L
- 638.44
- V
- 187.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$654.11
Period Return+103.42%
Period High$741.98
Period Low$316.79
Avg Daily Volume133.7K
Total Trading Days365
DDS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $643.01 | $656.99 | $638.44 | $654.11 | +$7.76 | +1.20% | 187,947 | $648.72 | $638.44 $656.99 |
| Oct 1, 2026 | $668.60 | $675.52 | $642.62 | $646.35 | $-23.64 | -3.53% | 402,877 | $656.98 | $642.62 $675.52 |
| Sep 30, 2026 | $684.38 | $702.30 | $669.97 | $669.99 | $-7.53 | -1.11% | 256,884 | $682.32 | $669.97 $702.30 |
| Sep 29, 2026 | $678.68 | $684.62 | $672.45 | $677.52 | $-4.42 | -0.65% | 339,553 | $679.50 | $672.45 $684.62 |
| Sep 28, 2026 | $662.16 | $688.05 | $662.16 | $681.94 | +$17.87 | +2.69% | 194,282 | $676.56 | $662.16 $688.05 |
| Sep 25, 2026 | $655.86 | $666.04 | $648.22 | $664.07 | +$12.28 | +1.88% | 112,274 | $660.00 | $648.22 $666.04 |
| Sep 24, 2026 | $647.73 | $660.39 | $645.56 | $651.79 | +$6.13 | +0.95% | 98,707 | $652.50 | $645.56 $660.39 |
| Sep 23, 2026 | $658.74 | $658.74 | $643.43 | $645.66 | $-4.51 | -0.69% | 295,459 | $651.62 | $643.43 $658.74 |
| Sep 22, 2026 | $639.71 | $659.15 | $639.71 | $650.17 | +$11.06 | +1.73% | 112,305 | $650.77 | $639.71 $659.15 |
| Sep 21, 2026 | $639.69 | $659.58 | $632.12 | $639.11 | +$2.85 | +0.45% | 149,055 | $643.71 | $632.12 $659.58 |
| Sep 18, 2026 | $631.73 | $647.51 | $620.38 | $636.26 | +$2.00 | +0.32% | 187,812 | $637.22 | $620.38 $647.51 |
| Sep 17, 2026 | $659.20 | $659.20 | $633.76 | $634.26 | $-13.23 | -2.04% | 319,914 | $645.67 | $633.76 $659.20 |
| Sep 16, 2026 | $650.56 | $663.22 | $644.06 | $647.49 | +$4.16 | +0.65% | 255,895 | $652.85 | $644.06 $663.22 |
| Sep 15, 2026 | $654.11 | $656.16 | $639.17 | $643.33 | $-9.06 | -1.39% | 117,744 | $646.47 | $639.17 $656.16 |
| Sep 14, 2026 | $644.38 | $665.25 | $644.38 | $652.39 | +$1.82 | +0.28% | 115,689 | $655.23 | $644.38 $665.25 |
| Sep 11, 2026 | $628.84 | $653.31 | $627.00 | $650.57 | +$26.24 | +4.20% | 88,162 | $642.73 | $627.00 $653.31 |
| Sep 10, 2026 | $620.16 | $625.67 | $610.02 | $624.33 | +$0.67 | +0.11% | 266,364 | $620.57 | $610.02 $625.67 |
| Sep 9, 2026 | $642.95 | $650.00 | $623.05 | $623.66 | $-21.44 | -3.32% | 160,096 | $631.38 | $623.05 $650.00 |
| Sep 8, 2026 | $655.76 | $661.99 | $641.37 | $645.10 | $-11.59 | -1.76% | 159,026 | $648.34 | $641.37 $661.99 |
| Sep 4, 2026 | $647.95 | $661.81 | $647.95 | $656.69 | +$4.62 | +0.71% | 93,107 | $656.72 | $647.95 $661.81 |
| Sep 3, 2026 | $641.75 | $657.25 | $633.16 | $652.07 | +$15.41 | +2.42% | 122,178 | $649.12 | $633.16 $657.25 |
| Sep 2, 2026 | $628.49 | $638.94 | $620.81 | $636.66 | +$10.30 | +1.64% | 282,895 | $632.87 | $620.81 $638.94 |
| Sep 1, 2026 | $626.00 | $637.68 | $620.41 | $626.36 | +$0.39 | +0.06% | 340,088 | $626.67 | $620.41 $637.68 |
| Aug 31, 2026 | $616.81 | $641.92 | $614.51 | $625.97 | +$5.68 | +0.92% | 243,212 | $629.90 | $614.51 $641.92 |
| Aug 28, 2026 | $635.68 | $642.37 | $617.28 | $620.29 | $-10.42 | -1.65% | 138,626 | $623.95 | $617.28 $642.37 |
| Aug 27, 2026 | $624.40 | $639.69 | $617.76 | $630.71 | $-1.34 | -0.21% | 143,271 | $631.63 | $617.76 $639.69 |
| Aug 26, 2026 | $627.16 | $646.16 | $627.16 | $632.05 | $-5.25 | -0.82% | 119,539 | $634.99 | $627.16 $646.16 |
| Aug 25, 2026 | $636.20 | $647.44 | $625.01 | $637.30 | $-5.33 | -0.83% | 144,759 | $636.89 | $625.01 $647.44 |
| Aug 24, 2026 | $629.00 | $651.96 | $629.00 | $642.63 | +$21.00 | +3.38% | 177,965 | $641.20 | $629.00 $651.96 |
| Aug 21, 2026 | $604.25 | $622.97 | $603.27 | $621.63 | +$23.69 | +3.96% | 121,374 | $615.80 | $603.27 $622.97 |