Financial News

Dick's Sporting Goods Inc (NY: DKS )

218.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 220.44 221.43 217.93 218.86 863,365 -2.18(-0.99%)
Dec 11, 2024 214.75 221.27 214.25 221.04 1,198,517 +7.28(+3.41%)
Dec 10, 2024 213.51 219.72 211.55 213.76 1,001,893 -0.43(-0.20%)
Dec 09, 2024 218.05 218.96 211.30 214.19 1,360,332 -2.90(-1.34%)
Dec 06, 2024 211.33 218.67 210.29 217.09 1,705,503 +8.37(+4.01%)
Dec 05, 2024 210.23 213.24 207.89 208.72 988,608 -2.89(-1.37%)
Dec 04, 2024 210.00 213.12 206.59 211.61 1,483,066 +2.12(+1.01%)
Dec 03, 2024 216.00 218.19 209.13 209.49 1,829,203 -5.87(-2.73%)
Dec 02, 2024 207.99 218.81 207.26 215.36 1,879,800 +8.12(+3.92%)
Nov 29, 2024 212.44 214.84 206.98 207.24 1,206,770 -6.42(-3.00%)
Nov 27, 2024 218.11 225.00 212.64 213.66 1,939,552 +1.44(+0.68%)
Nov 26, 2024 226.79 229.40 209.00 212.22 3,816,266 -3.01(-1.40%)
Nov 25, 2024 217.01 220.73 213.82 215.23 2,396,109 +5.07(+2.41%)
Nov 22, 2024 205.00 211.12 204.99 210.16 1,739,528 +8.53(+4.23%)
Nov 21, 2024 194.48 202.51 192.41 201.63 1,584,843 +7.45(+3.84%)
Nov 20, 2024 197.00 197.26 192.20 194.18 1,337,260 -5.39(-2.70%)
Nov 19, 2024 198.26 200.98 192.71 199.57 1,032,336 -0.91(-0.45%)
Nov 18, 2024 199.58 201.83 198.13 200.48 1,064,694 +2.23(+1.12%)
Nov 15, 2024 197.01 201.25 196.52 198.25 905,323 -0.47(-0.24%)
Nov 14, 2024 197.96 203.83 197.32 198.72 1,046,200 +1.39(+0.70%)
Nov 13, 2024 200.06 204.27 196.52 197.33 700,944 -1.46(-0.73%)
Nov 12, 2024 200.63 202.86 197.84 198.79 968,445 +0.31(+0.16%)
Nov 11, 2024 205.19 205.41 197.55 198.48 683,679 -4.46(-2.20%)
Nov 08, 2024 198.87 203.89 198.87 202.94 727,642 +2.96(+1.48%)
Nov 07, 2024 195.98 202.13 195.84 199.98 841,345 +4.86(+2.49%)
Nov 06, 2024 200.90 201.18 188.70 195.12 1,519,125 -2.98(-1.50%)
Nov 05, 2024 196.15 199.51 195.15 198.10 694,475 +1.37(+0.70%)
Nov 04, 2024 194.18 199.50 194.08 196.73 695,796 +3.03(+1.56%)
Nov 01, 2024 196.86 197.97 192.67 193.70 1,261,750 -2.05(-1.05%)
Oct 31, 2024 199.49 200.60 195.75 195.75 834,245 -5.13(-2.55%)
Oct 30, 2024 201.92 204.49 200.44 200.88 559,267 -1.25(-0.62%)
Oct 29, 2024 202.21 203.35 198.42 202.13 664,264 -3.14(-1.53%)
Oct 28, 2024 205.48 207.55 204.72 205.27 544,996 +0.90(+0.44%)
Oct 25, 2024 206.90 207.20 204.00 204.37 495,356 -0.15(-0.07%)
Oct 24, 2024 207.36 209.17 203.58 204.52 627,489 -1.18(-0.57%)
Oct 23, 2024 208.00 208.25 203.86 205.70 696,028 -2.90(-1.39%)
Oct 22, 2024 211.78 213.10 208.47 208.60 649,527 -4.80(-2.25%)
Oct 21, 2024 217.69 218.13 211.15 213.40 516,044 -5.26(-2.41%)
Oct 18, 2024 215.54 219.43 213.04 218.66 588,269 +3.62(+1.68%)
Oct 17, 2024 213.59 216.95 212.63 215.04 679,055 +2.38(+1.12%)
Oct 16, 2024 210.59 213.28 208.56 212.66 723,318 +3.01(+1.44%)
Oct 15, 2024 204.67 212.57 204.25 209.65 749,325 +4.75(+2.32%)
Oct 14, 2024 205.51 205.84 201.04 204.90 913,339 -0.67(-0.33%)
Oct 11, 2024 201.32 207.00 201.32 205.57 620,340 +4.88(+2.43%)
Oct 10, 2024 201.95 203.27 199.24 200.69 683,426 -2.20(-1.08%)
Oct 09, 2024 206.36 207.31 202.74 202.89 655,242 -2.85(-1.39%)
Oct 08, 2024 207.97 208.25 204.97 205.74 493,974 -0.46(-0.22%)
Oct 07, 2024 213.00 214.00 201.27 206.20 1,023,666 -8.83(-4.11%)
Oct 04, 2024 212.00 217.75 212.00 215.03 965,987 +7.51(+3.62%)
Oct 03, 2024 203.80 208.16 202.42 207.52 675,652 +2.27(+1.11%)
Oct 02, 2024 203.61 205.38 202.10 205.25 617,699 -0.15(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback