Dicks Sporting Goods Inc (DKS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -33.42 | -14.4719178972 | 230.93 | 231.46 | 197.13 | 988348 | 214.97656269 | CS |
| 4 | -22.64 | -10.2838973427 | 220.15 | 234.47 | 197.13 | 1054251 | 221.07332058 | CS |
| 12 | -9.83 | -4.74100511238 | 207.34 | 234.47 | 182.84 | 1055226 | 210.42821615 | CS |
| 26 | 51.7 | 35.4571017077 | 145.81 | 234.47 | 137.06 | 1161625 | 193.84395081 | CS |
| 52 | 65.71 | 49.8558421851 | 131.8 | 234.47 | 100.98 | 1368963 | 151.83186691 | CS |
| 156 | 96.14 | 94.8406826477 | 101.37 | 234.47 | 63.45 | 1691121 | 123.52259731 | CS |
| 260 | 162.42 | 462.866913651 | 35.09 | 234.47 | 13.46 | 1937954 | 87.98387787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 198.2 | -4.19 | -2.07 | 202.02 | 202.65 | 197.13 | 1189608 |
| 1719873600 | 202.39 | -12.46 | -5.80 | 216.09 | 216.123 | 202.01 | 1616182 |
| 1719614400 | 214.85 | -5.29 | -2.40 | 216.15 | 220.8937 | 213.35 | 1508541 |
| 1719528000 | 220.14 | -6.06 | -2.68 | 224.68 | 225.03 | 219.59 | 793742 |
| 1719441600 | 226.2 | 1.27 | 0.56 | 224.46 | 227.63 | 223.3338 | 693559 |
| 1719355200 | 224.93 | -4.85 | -2.11 | 230.93 | 231.46 | 224.88 | 849807 |
| 1719268800 | 229.78 | 0.45 | 0.20 | 228.01 | 231.4299 | 227.33 | 785845 |
| 1719009600 | 229.33 | -0.18 | -0.08 | 228.56 | 230.5867 | 225.76 | 2444014 |
| 1718923200 | 229.51 | 1.84 | 0.81 | 227.67 | 234.47 | 225.83 | 1159365 |
| 1718750400 | 227.67 | 2.03 | 0.90 | 224.36 | 228.33 | 223.7 | 663145 |
| 1718664000 | 225.64 | 9.36 | 4.33 | 218.92 | 230.055 | 217.775 | 1555724 |
| 1718404800 | 216.28 | -4.12 | -1.87 | 217.2 | 218.035 | 214.85 | 721133 |
| 1718318400 | 220.4 | -1.52 | -0.68 | 221.92 | 223.4295 | 218.3301 | 814805 |
| 1718232000 | 221.92 | 3.02 | 1.38 | 222.53 | 224.73 | 220 | 769567 |
| 1718145600 | 218.9 | 2.68 | 1.24 | 214.63 | 219.03 | 212.4701 | 815304 |
| 1718059200 | 216.22 | -2.83 | -1.29 | 216 | 218.92 | 212.1 | 1142895 |
| 1717800000 | 219.05 | 6.77 | 3.19 | 211.1 | 219.32 | 211.1 | 1187437 |
| 1717713600 | 212.28 | -4.84 | -2.23 | 219.32 | 219.32 | 210.92 | 815725 |
| 1717627200 | 217.12 | -3.45 | -1.56 | 221.2 | 221.2 | 214.59 | 831311 |
| 1717540800 | 220.57 | -1.78 | -0.80 | 220.15 | 221.035 | 216.225 | 1289800 |
| 1717454400 | 222.35 | -5.29 | -2.32 | 228.55 | 229.4083 | 220.05 | 1165556 |
| 1717195200 | 227.64 | 3.48 | 1.55 | 225 | 227.68 | 219.55 | 2510240 |
| 1717108800 | 224.16 | -1.87 | -0.83 | 227.28 | 228.5 | 220.53 | 2355677 |
| 1717022400 | 226.03 | 31.03 | 15.91 | 213.5 | 229.56 | 212.3 | 5101647 |
| 1716936000 | 195 | 5.03 | 2.65 | 191.94 | 195.78 | 191.4475 | 2263536 |
| 1716590400 | 189.97 | 3.37 | 1.81 | 187.61 | 191.26 | 187.61 | 894055 |
| 1716504000 | 186.6 | 2.86 | 1.56 | 185.44 | 188.04 | 185.08 | 928666 |
| 1716417600 | 183.74 | -4.77 | -2.53 | 188.09 | 188.75 | 182.84 | 1106189 |
| 1716331200 | 188.51 | -5.22 | -2.69 | 193.98 | 194.17 | 187.9 | 1070743 |
| 1716244800 | 193.73 | -0.81 | -0.42 | 195.25 | 196.68 | 193.39 | 806730 |
| 1715985600 | 194.54 | -2.38 | -1.21 | 196.93 | 197.115 | 192.38 | 890341 |
| 1715899200 | 196.92 | -4.16 | -2.07 | 200.23 | 200.8975 | 196.84 | 679017 |
| 1715812800 | 201.08 | 0.59 | 0.29 | 201.33 | 201.955 | 198.39 | 604009 |
| 1715726400 | 200.49 | 6.18 | 3.18 | 196.48 | 200.57 | 195.925 | 858628 |
| 1715640000 | 194.31 | -1.78 | -0.91 | 197.74 | 200.22 | 193.93 | 694557 |
| 1715380800 | 196.09 | -1.91 | -0.96 | 198.36 | 199.38 | 194.43 | 1002259 |
| 1715294400 | 198 | 1.85 | 0.94 | 196.22 | 200.47 | 196.16 | 878389 |
| 1715208000 | 196.15 | -6.53 | -3.22 | 201.04 | 201.04 | 194.83 | 1445645 |
| 1715121600 | 202.68 | -2.96 | -1.44 | 205.6 | 207.45 | 202.58 | 695040 |
| 1715035200 | 205.64 | 2.9 | 1.43 | 203.26 | 207.49 | 203.26 | 791875 |
| 1714776000 | 202.74 | 3.55 | 1.78 | 202.01 | 203.83 | 201.07 | 687267 |
| 1714689600 | 199.19 | 1.07 | 0.54 | 200.55 | 200.55 | 197.38 | 591370 |
| 1714603200 | 198.12 | -2.82 | -1.40 | 200.95 | 201.665 | 197.99 | 971924 |
| 1714516800 | 200.94 | -4.67 | -2.27 | 204.23 | 204.83 | 200.12 | 678946 |
| 1714430400 | 205.61 | -1.51 | -0.73 | 207.82 | 208.5 | 203.3 | 912476 |
| 1714171200 | 207.12 | 2.91 | 1.43 | 204 | 207.71 | 204 | 595204 |
| 1714084800 | 204.21 | -1.27 | -0.62 | 200.64 | 204.24 | 200.425 | 531371 |
| 1713998400 | 205.48 | -0.61 | -0.30 | 205.8 | 207.43 | 203.46 | 572650 |
| 1713912000 | 206.09 | 7.42 | 3.73 | 200.79 | 206.44 | 200.165 | 951775 |
| 1713825600 | 198.67 | 3.59 | 1.84 | 196.68 | 199.75 | 195.44 | 677492 |
| 1713566400 | 195.08 | -0.14 | -0.07 | 194.7 | 196.88 | 192.23 | 716396 |
| 1713480000 | 195.22 | -1.71 | -0.87 | 197.86 | 198.51 | 194.98 | 786299 |
| 1713393600 | 196.93 | -1.77 | -0.89 | 200.54 | 201.07 | 196.765 | 954692 |
| 1713307200 | 198.7 | 0.17 | 0.09 | 198.73 | 200.85 | 197.88 | 774120 |
| 1713220800 | 198.53 | -4.6 | -2.26 | 206.49 | 207.49 | 198.135 | 925710 |
| 1712961600 | 203.13 | -4.31 | -2.08 | 205.47 | 205.815 | 201.53 | 700258 |
| 1712875200 | 207.44 | 1.03 | 0.50 | 207.39 | 208.09 | 204.17 | 613241 |
| 1712788800 | 206.41 | -0.48 | -0.23 | 203.73 | 206.62 | 202.03 | 698932 |
| 1712702400 | 206.89 | -0.66 | -0.32 | 207.34 | 207.86 | 203.5502 | 980963 |
| 1712616000 | 207.55 | -1.2 | -0.57 | 208.37 | 210.29 | 206.63 | 1322714 |
| 1712356800 | 208.75 | -0.01 | -0.00 | 210.07 | 212.94 | 208.44 | 1678939 |
| 1712270400 | 208.76 | -2.43 | -1.15 | 212.88 | 214.24 | 208.26 | 1420301 |
| 1712184000 | 211.19 | -5.82 | -2.68 | 217.14 | 217.14 | 210.86 | 1545142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
