Dick’s Sporting Goods Inc (DKS) Historical Stock Data
206.39 ↑3.65 (1.80%)
As of May 6, 2024, 3:18pm EST.
Historical Data
In the past 30 trading days, DKS is down -0.39% a day on average. There have been 12 days where Dick’s Sporting Goods Inc closed green and 18 days where DKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 202.01 | 202.74 | ↑$0.73 (0.36%) | 201.07 | 203.83 | 692.82K |
| 2024-05-02 | 200.55 | 199.19 | ↓$1.36 (-0.68%) | 197.38 | 200.55 | 591.37K |
| 2024-05-01 | 200.95 | 198.12 | ↓$2.83 (-1.41%) | 197.99 | 201.67 | 0.98M |
| 2024-04-30 | 204.23 | 200.94 | ↓$3.29 (-1.61%) | 200.12 | 204.83 | 678.93K |
| 2024-04-29 | 207.20 | 205.61 | ↓$1.59 (-0.77%) | 203.30 | 208.50 | 0.91M |
| 2024-04-26 | 204.00 | 207.12 | ↑$3.12 (1.53%) | 204.00 | 207.71 | 595.20K |
| 2024-04-25 | 202.52 | 204.21 | ↑$1.69 (0.83%) | 200.43 | 204.24 | 542.46K |
| 2024-04-24 | 205.80 | 205.48 | ↓$0.32 (-0.16%) | 203.46 | 207.43 | 572.65K |
| 2024-04-23 | 200.79 | 206.09 | ↑$5.30 (2.64%) | 200.17 | 206.44 | 0.95M |
| 2024-04-22 | 196.68 | 198.67 | ↑$1.99 (1.01%) | 195.44 | 199.75 | 677.49K |
| 2024-04-19 | 194.70 | 195.08 | ↑$0.38 (0.20%) | 192.23 | 196.88 | 716.40K |
| 2024-04-18 | 197.86 | 195.22 | ↓$2.64 (-1.33%) | 194.98 | 198.51 | 786.30K |
| 2024-04-17 | 200.54 | 196.93 | ↓$3.61 (-1.80%) | 196.77 | 201.07 | 0.95M |
| 2024-04-16 | 197.87 | 198.70 | ↑$0.83 (0.42%) | 197.87 | 200.85 | 815.04K |
| 2024-04-15 | 206.49 | 198.53 | ↓$7.96 (-3.85%) | 198.14 | 207.49 | 0.93M |
| 2024-04-12 | 205.47 | 203.13 | ↓$2.34 (-1.14%) | 201.53 | 205.74 | 700.26K |
| 2024-04-11 | 207.39 | 207.44 | ↑$0.05 (0.02%) | 204.17 | 208.09 | 613.38K |
| 2024-04-10 | 204.69 | 206.41 | ↑$1.72 (0.84%) | 202.03 | 206.62 | 724.20K |
| 2024-04-09 | 207.34 | 206.89 | ↓$0.45 (-0.22%) | 203.55 | 207.86 | 0.98M |
| 2024-04-08 | 208.37 | 207.55 | ↓$0.82 (-0.39%) | 206.63 | 210.29 | 1.32M |
| 2024-04-05 | 210.07 | 208.75 | ↓$1.32 (-0.63%) | 208.44 | 212.94 | 1.70M |
| 2024-04-04 | 212.88 | 208.76 | ↓$4.12 (-1.94%) | 208.26 | 214.24 | 1.42M |
| 2024-04-03 | 217.14 | 211.19 | ↓$5.95 (-2.74%) | 210.86 | 217.14 | 1.55M |
| 2024-04-02 | 220.60 | 217.01 | ↓$3.59 (-1.63%) | 216.93 | 221.65 | 1.23M |
| 2024-04-01 | 222.96 | 221.85 | ↓$1.11 (-0.50%) | 221.70 | 225.79 | 1.10M |
| 2024-03-28 | 222.65 | 224.86 | ↑$2.21 (0.99%) | 222.12 | 224.94 | 833.25K |
| 2024-03-27 | 220.66 | 222.59 | ↑$1.93 (0.87%) | 220.27 | 223.48 | 1.11M |
| 2024-03-26 | 221.03 | 218.54 | ↓$2.49 (-1.13%) | 218.31 | 223.48 | 1.43M |
| 2024-03-25 | 221.48 | 220.10 | ↓$1.38 (-0.62%) | 219.97 | 224.59 | 1.52M |
| 2024-03-22 | 218.68 | 221.24 | ↑$2.56 (1.17%) | 218.27 | 222.52 | 1.21M |
Create an account or log in to view more rows.
$DKS call the SEC
$DKS more calls coming in
$DKS what happened
$DKS Good morning gang!
$DKS this sell-off is meh.
$DKS News?
$DKS the future is so bright .. I gotta wear shades..
$DKS Bull trap
$DKS hmm...
$DKS God dammit