Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dick's Sporting Goods Inc (NY: DKS )

224.16 -1.87 (-0.83%)
Official Closing Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 212.97 229.56 212.30 226.03 5,102,685 +31.03(+15.91%)
May 28, 2024 191.94 195.78 191.45 195.00 2,278,910 +5.03(+2.65%)
May 24, 2024 187.61 191.26 187.61 189.97 894,243 +3.37(+1.81%)
May 23, 2024 185.44 188.04 185.08 186.60 958,078 +2.86(+1.56%)
May 22, 2024 188.09 188.17 182.84 183.74 1,108,193 -4.77(-2.53%)
May 21, 2024 193.98 194.17 187.90 188.51 1,070,793 -5.22(-2.69%)
May 20, 2024 195.25 196.68 193.39 193.73 806,731 -0.81(-0.42%)
May 17, 2024 196.93 197.12 192.38 194.54 890,391 -2.38(-1.21%)
May 16, 2024 200.23 200.90 196.84 196.92 679,394 -4.16(-2.07%)
May 15, 2024 201.33 201.96 198.39 201.08 604,009 +0.59(+0.29%)
May 14, 2024 196.48 200.57 195.93 200.49 859,228 +6.18(+3.18%)
May 13, 2024 197.74 200.22 193.93 194.31 694,749 -1.78(-0.91%)
May 10, 2024 198.36 199.38 194.43 196.09 1,002,264 -1.91(-0.96%)
May 09, 2024 196.22 200.47 196.16 198.00 878,404 +1.85(+0.94%)
May 08, 2024 201.04 201.04 194.83 196.15 1,445,650 -6.53(-3.22%)
May 07, 2024 205.60 207.45 202.58 202.68 695,280 -2.96(-1.44%)
May 06, 2024 203.26 207.49 203.26 205.64 792,239 +2.90(+1.43%)
May 03, 2024 202.01 203.83 201.07 202.74 692,819 +3.55(+1.78%)
May 02, 2024 200.55 200.55 197.38 199.19 591,370 +1.07(+0.54%)
May 01, 2024 200.95 201.66 197.99 198.12 977,170 -2.82(-1.40%)
Apr 30, 2024 204.23 204.83 200.12 200.94 678,946 -4.67(-2.27%)
Apr 29, 2024 207.20 208.50 203.30 205.61 912,585 -1.51(-0.73%)
Apr 26, 2024 204.00 207.71 204.00 207.12 595,204 +2.91(+1.43%)
Apr 25, 2024 202.52 204.24 200.43 204.21 542,462 -1.27(-0.62%)
Apr 24, 2024 205.80 207.43 203.46 205.48 572,650 -0.61(-0.30%)
Apr 23, 2024 200.79 206.44 200.16 206.09 951,800 +7.42(+3.73%)
Apr 22, 2024 196.68 199.75 195.44 198.67 677,492 +3.59(+1.84%)
Apr 19, 2024 194.70 196.88 192.23 195.08 716,396 -0.14(-0.07%)
Apr 18, 2024 197.86 198.51 194.98 195.22 786,299 -1.71(-0.87%)
Apr 17, 2024 200.54 201.07 196.76 196.93 954,692 -1.77(-0.89%)
Apr 16, 2024 197.87 200.85 197.87 198.70 815,037 +0.17(+0.09%)
Apr 15, 2024 206.49 207.49 198.13 198.53 925,710 -4.60(-2.26%)
Apr 12, 2024 205.47 205.74 201.53 203.13 700,265 -4.31(-2.08%)
Apr 11, 2024 207.39 208.09 204.17 207.44 613,379 +1.03(+0.50%)
Apr 10, 2024 204.69 206.62 202.03 206.41 724,196 -0.48(-0.23%)
Apr 09, 2024 207.34 207.86 203.55 206.89 980,963 -0.66(-0.32%)
Apr 08, 2024 208.37 210.29 206.63 207.55 1,322,714 -1.20(-0.57%)
Apr 05, 2024 210.07 212.94 208.44 208.75 1,699,591 -0.01(-0.00%)
Apr 04, 2024 212.88 214.24 208.26 208.76 1,420,845 -2.43(-1.15%)
Apr 03, 2024 217.14 217.14 210.86 211.19 1,545,142 -5.82(-2.68%)
Apr 02, 2024 220.60 221.65 216.93 217.01 1,234,857 -4.84(-2.18%)
Apr 01, 2024 222.96 225.79 221.69 221.85 1,100,321 -3.01(-1.34%)
Mar 28, 2024 222.65 224.94 222.12 224.86 833,253 +2.27(+1.02%)
Mar 27, 2024 220.66 223.48 220.27 222.59 1,114,570 +5.15(+2.37%)
Mar 26, 2024 219.92 222.35 217.21 217.44 1,437,244 -1.55(-0.71%)
Mar 25, 2024 220.37 223.46 218.86 218.99 1,528,302 -1.13(-0.52%)
Mar 22, 2024 217.58 221.40 217.17 220.13 1,212,759 -3.41(-1.53%)
Mar 21, 2024 216.87 223.59 214.74 223.54 1,627,683 +5.33(+2.44%)
Mar 20, 2024 215.12 218.51 213.92 218.21 1,859,265 +4.33(+2.02%)
Mar 19, 2024 212.16 215.19 210.94 213.88 900,983 +1.91(+0.90%)
Mar 18, 2024 210.46 212.82 207.50 211.97 1,393,351 +1.55(+0.74%)
Mar 15, 2024 215.09 216.88 208.82 210.42 5,273,666 -5.30(-2.46%)
Mar 14, 2024 207.83 221.80 207.83 215.72 6,683,706 +28.90(+15.47%)
Mar 13, 2024 181.33 188.76 181.33 186.81 2,256,580 +5.48(+3.02%)
Mar 12, 2024 180.78 183.79 179.89 181.33 1,299,341 +1.76(+0.98%)
Mar 11, 2024 179.54 180.53 177.31 179.57 959,722 -0.63(-0.35%)
Mar 08, 2024 181.81 182.95 179.40 180.20 1,500,276 -1.05(-0.58%)
Mar 07, 2024 181.77 183.45 180.14 181.25 924,413 +1.58(+0.88%)
Mar 06, 2024 185.02 189.16 177.95 179.67 2,228,814 -0.31(-0.17%)
Mar 05, 2024 179.05 182.41 178.20 179.98 928,456 +1.16(+0.65%)
Mar 04, 2024 178.96 179.99 176.82 178.81 1,366,209 -1.51(-0.84%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.