Dillard's, Inc. (DDS) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +2.7%
- 3M
- +19.5%
- YTD
- +2.7%
- 1Y
- +4.9%
- 3Y
- +26.1%
- 5Y
- +28.7%
Loading 10-year price history...
DDS Historical Performance
DDS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -0.5%
- 2003 annual price return
- +0.0%
- 2004 annual price return
- +64.2%
- 2005 annual price return
- -7.6%
- 2006 annual price return
- +37.8%
- 2007 annual price return
- -45.4%
- 2008 annual price return
- -78.2%
- 2009 annual price return
- +332.1%
- 2010 annual price return
- +103.0%
- 2011 annual price return
- +15.6%
- 2012 annual price return
- +90.1%
- 2013 annual price return
- +19.2%
- 2014 annual price return
- +29.3%
- 2015 annual price return
- -46.0%
- 2016 annual price return
- -4.9%
- 2017 annual price return
- -2.7%
- 2018 annual price return
- -0.5%
- 2019 annual price return
- +16.2%
- 2020 annual price return
- -10.0%
- 2021 annual price return
- +322.4%
- 2022 annual price return
- +29.0%
- 2023 annual price return
- +26.9%
- 2024 annual price return
- +6.4%
- 2025 annual price return
- +34.5%
- 2026 annual price return
- -7.6%
DDS Stock Price Trajectory (1980–2026)
As of October 3, 2026, Dillard's, Inc. (DDS) trades at $654.11, representing a +4.9% return over the past year. The stock has delivered a +312.6% total return over five years (+28.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $741.98 on December 11, 2025. From this peak, DDS has corrected -11.8%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers M (+25.0% 1Y), KSS (+14.5% 1Y), and BKE (-25.4% 1Y), DDS has underperformed the peer group average. Compare DDS vs M →
DDS Historical Price Data · from 1980
Rows 1–50 of 11,759| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 643.01 | 656.98 | 638.26 | 654.11 | 188K | +1.20% |
| 2026-10-01 | 668.60 | 675.22 | 642.62 | 646.35 | 404K | -3.53% |
| 2026-09-30 | 684.38 | 702.30 | 669.99 | 669.99 | 257K | -1.11% |
| 2026-09-29 | 678.68 | 684.62 | 672.45 | 677.52 | 339K | -0.65% |
| 2026-09-28 | 662.16 | 688.05 | 662.16 | 681.94 | 194K | +2.69% |
| 2026-09-25 | 655.74 | 665.93 | 648.22 | 664.07 | 112K | +1.88% |
| 2026-09-24 | 647.73 | 660.39 | 645.56 | 651.79 | 99K | +0.95% |
| 2026-09-23 | 658.74 | 658.74 | 643.50 | 645.66 | 295K | -0.69% |
| 2026-09-22 | 643.50 | 659.33 | 643.20 | 650.17 | 112K | +1.73% |
| 2026-09-21 | 638.59 | 657.63 | 634.54 | 639.11 | 149K | +0.45% |
| 2026-09-18 | 631.23 | 647.50 | 621.82 | 636.26 | 188K | +0.32% |
| 2026-09-17 | 655.74 | 659.20 | 633.76 | 634.26 | 318K | -2.04% |
| 2026-09-16 | 650.00 | 663.22 | 644.06 | 647.49 | 256K | +0.65% |
| 2026-09-15 | 654.11 | 655.44 | 639.17 | 643.33 | 118K | -1.39% |
| 2026-09-14 | 642.67 | 665.49 | 642.67 | 652.39 | 116K | +0.28% |
| 2026-09-11 | 627.30 | 653.31 | 627.00 | 650.57 | 88K | +4.20% |
| 2026-09-10 | 620.16 | 625.67 | 611.57 | 624.33 | 266K | +0.11% |
| 2026-09-09 | 642.95 | 650.00 | 623.15 | 623.66 | 159K | -3.32% |
| 2026-09-08 | 655.76 | 658.91 | 642.58 | 645.10 | 158K | -1.76% |
| 2026-09-04 | 647.95 | 661.81 | 647.95 | 656.69 | 93K | +0.71% |
| 2026-09-03 | 641.75 | 657.25 | 633.16 | 652.07 | 122K | +2.42% |
| 2026-09-02 | 628.49 | 638.94 | 620.81 | 636.66 | 283K | +1.64% |
| 2026-09-01 | 627.89 | 637.68 | 620.41 | 626.36 | 340K | +0.06% |
| 2026-08-31 | 616.75 | 641.92 | 616.75 | 625.97 | 243K | +0.92% |
| 2026-08-28 | 638.98 | 638.98 | 617.28 | 620.29 | 139K | -1.65% |
| 2026-08-27 | 622.13 | 639.68 | 617.76 | 630.71 | 143K | -0.21% |
| 2026-08-26 | 627.16 | 646.16 | 627.16 | 632.05 | 120K | -0.82% |
| 2026-08-25 | 636.20 | 647.44 | 625.01 | 637.30 | 145K | -0.83% |
| 2026-08-24 | 629.00 | 651.96 | 629.00 | 642.63 | 178K | +3.38% |
| 2026-08-21 | 604.25 | 622.97 | 603.27 | 621.63 | 121K | +3.96% |
| 2026-08-20 | 606.58 | 611.92 | 595.06 | 597.94 | 94K | -2.91% |
| 2026-08-19 | 580.97 | 616.59 | 580.97 | 615.87 | 175K | +5.35% |
| 2026-08-18 | 573.73 | 589.95 | 573.73 | 584.60 | 148K | +0.85% |
| 2026-08-17 | 556.84 | 588.16 | 556.84 | 579.68 | 188K | +3.35% |
| 2026-08-14 | 608.22 | 612.15 | 558.00 | 560.88 | 158K | -8.62% |
| 2026-08-13 | 605.00 | 614.73 | 567.25 | 613.81 | 171K | -3.49% |
| 2026-08-12 | 645.59 | 647.13 | 632.06 | 636.02 | 173K | -1.55% |
| 2026-08-11 | 622.82 | 651.86 | 622.33 | 646.04 | 274K | +1.90% |
| 2026-08-10 | 611.40 | 647.25 | 611.40 | 633.98 | 272K | +3.57% |
| 2026-08-07 | 606.93 | 624.96 | 594.96 | 612.14 | 193K | -0.80% |
| 2026-08-06 | 624.40 | 624.40 | 610.03 | 617.07 | 76K | +0.08% |
| 2026-08-05 | 614.29 | 625.00 | 610.63 | 616.55 | 73K | -0.26% |
| 2026-08-04 | 607.46 | 621.52 | 597.29 | 618.14 | 127K | +0.86% |
| 2026-08-03 | 595.00 | 613.91 | 595.00 | 612.86 | 96K | +4.17% |
| 2026-07-31 | 596.60 | 602.94 | 586.39 | 588.34 | 80K | -2.32% |
| 2026-07-30 | 586.45 | 612.44 | 577.22 | 602.31 | 92K | +2.23% |
| 2026-07-29 | 584.07 | 595.98 | 574.22 | 589.15 | 274K | +0.03% |
| 2026-07-28 | 569.83 | 599.33 | 569.83 | 588.95 | 193K | +2.61% |
| 2026-07-27 | 573.09 | 584.11 | 568.56 | 573.95 | 95K | +1.04% |
| 2026-07-24 | 556.64 | 572.34 | 553.78 | 568.05 | 93K | +1.26% |
DDS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DDS — Frequently Asked Questions
Quick answers to the most common questions about buying DDS stock.
How has DDS stock performed recently?
DDS returned +4.9% over the past year, beating its 5-year annualized CAGR of +28.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DDS's all-time high price?
Dillard's, Inc. reached $741.98 on 2025-12-11. The 52-week high is $741.98. Current 1-year return of +4.9% places the stock closer to historical peaks.
Where can I download DDS historical price data?
This page provides DDS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.