Register for streaming realtime charts, analysis tools, and prices.
DKS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 206.09 | 7.42 | 3.73% | 200.79 | 206.44 | 200.165 | 951,775 |
| Apr 22 2024 | 198.67 | 3.59 | 1.84% | 196.68 | 199.75 | 195.44 | 677,492 |
| Apr 19 2024 | 195.08 | -0.14 | -0.07% | 194.70 | 196.88 | 192.23 | 716,396 |
| Apr 18 2024 | 195.22 | -1.71 | -0.87% | 197.86 | 198.51 | 194.98 | 786,299 |
| Apr 17 2024 | 196.93 | -1.77 | -0.89% | 200.54 | 201.07 | 196.765 | 954,692 |
| Apr 16 2024 | 198.70 | 0.17 | 0.09% | 197.87 | 200.85 | 197.87 | 815,035 |
| Apr 15 2024 | 198.53 | -4.60 | -2.26% | 206.49 | 207.49 | 198.135 | 925,710 |
| Apr 12 2024 | 203.13 | -4.31 | -2.08% | 205.47 | 205.815 | 201.53 | 700,258 |
| Apr 11 2024 | 207.44 | 1.03 | 0.50% | 207.39 | 208.09 | 204.17 | 613,241 |
| Apr 10 2024 | 206.41 | -0.48 | -0.23% | 203.73 | 206.62 | 202.03 | 724,196 |
| Apr 09 2024 | 206.89 | -0.66 | -0.32% | 207.34 | 207.86 | 203.5502 | 980,963 |
| Apr 08 2024 | 207.55 | -1.20 | -0.57% | 208.37 | 210.29 | 206.63 | 1,322,714 |
| Apr 05 2024 | 208.75 | -0.01 | 0.00% | 210.07 | 212.94 | 208.44 | 1,699,564 |
| Apr 04 2024 | 208.76 | -2.43 | -1.15% | 212.88 | 214.24 | 208.26 | 1,420,301 |
| Apr 03 2024 | 211.19 | -5.82 | -2.68% | 217.14 | 217.14 | 210.86 | 1,545,142 |
| Apr 02 2024 | 217.01 | -4.84 | -2.18% | 220.60 | 221.652 | 216.93 | 1,234,857 |
| Apr 01 2024 | 221.85 | -3.01 | -1.34% | 222.96 | 225.79 | 221.695 | 1,100,191 |
| Mar 28 2024 | 224.86 | 2.27 | 1.02% | 222.65 | 224.94 | 222.11 | 832,806 |
| Mar 27 2024 | 222.59 | 4.05 | 1.85% | 220.66 | 223.48 | 220.2675 | 1,114,569 |
| Mar 26 2024 | 218.54 | -1.56 | -0.71% | 221.03 | 223.48 | 218.31 | 1,429,815 |
| Mar 25 2024 | 220.10 | -1.14 | -0.52% | 221.17 | 224.59 | 219.97 | 1,520,500 |
| Mar 22 2024 | 221.24 | -3.43 | -1.53% | 218.68 | 222.52 | 218.2687 | 1,206,616 |
| Mar 21 2024 | 224.67 | 5.36 | 2.44% | 218.75 | 224.72 | 215.83 | 1,618,231 |
| Mar 20 2024 | 219.31 | 4.35 | 2.02% | 216.21 | 219.62 | 215.00 | 1,849,907 |
| Mar 19 2024 | 214.96 | 1.92 | 0.90% | 213.23 | 216.275 | 212.01 | 896,448 |
| Mar 18 2024 | 213.04 | 1.56 | 0.74% | 211.52 | 213.90 | 208.5489 | 1,386,144 |
| Mar 15 2024 | 211.48 | -5.33 | -2.46% | 216.18 | 217.98 | 209.88 | 5,245,681 |
| Mar 14 2024 | 216.81 | 29.05 | 15.47% | 208.88 | 222.92 | 208.88 | 6,649,734 |
| Mar 13 2024 | 187.76 | 5.51 | 3.02% | 182.25 | 189.72 | 182.25 | 2,244,339 |
| Mar 12 2024 | 182.25 | 1.77 | 0.98% | 181.70 | 184.725 | 180.80 | 1,292,760 |
| Mar 11 2024 | 180.48 | -0.63 | -0.35% | 180.45 | 181.44 | 178.21 | 952,911 |
| Mar 08 2024 | 181.11 | -1.06 | -0.58% | 182.73 | 183.88 | 180.31 | 1,491,955 |
| Mar 07 2024 | 182.17 | 1.59 | 0.88% | 182.69 | 184.38 | 181.055 | 915,660 |
| Mar 06 2024 | 180.58 | -0.31 | -0.17% | 185.96 | 190.115 | 178.85 | 2,217,296 |
| Mar 05 2024 | 180.89 | 1.17 | 0.65% | 179.96 | 183.335 | 179.10 | 921,376 |
| Mar 04 2024 | 179.72 | -1.52 | -0.84% | 180.25 | 180.905 | 177.71 | 1,359,333 |
| Mar 01 2024 | 181.24 | 3.35 | 1.88% | 178.58 | 181.30 | 178.235 | 792,970 |
| Feb 29 2024 | 177.89 | 0.42 | 0.24% | 177.83 | 178.50 | 176.23 | 1,132,740 |
| Feb 28 2024 | 177.47 | 0.37 | 0.21% | 176.32 | 178.30 | 175.81 | 570,978 |
| Feb 27 2024 | 177.10 | 1.58 | 0.90% | 175.88 | 177.71 | 175.31 | 757,809 |
| Feb 26 2024 | 175.52 | 2.85 | 1.65% | 172.50 | 176.76 | 172.50 | 886,446 |
| Feb 23 2024 | 172.67 | 3.79 | 2.24% | 169.11 | 173.33 | 168.50 | 788,961 |
| Feb 22 2024 | 168.88 | 2.79 | 1.68% | 167.51 | 169.22 | 165.75 | 1,239,254 |
| Feb 21 2024 | 166.09 | -0.36 | -0.22% | 167.09 | 168.185 | 165.395 | 1,044,823 |
| Feb 20 2024 | 166.45 | -2.70 | -1.60% | 167.81 | 168.52 | 165.31 | 1,063,816 |
| Feb 16 2024 | 169.15 | -1.03 | -0.61% | 168.70 | 170.67 | 168.35 | 769,441 |
| Feb 15 2024 | 170.18 | 3.25 | 1.95% | 168.13 | 170.55 | 167.68 | 842,130 |
| Feb 14 2024 | 166.93 | 1.39 | 0.84% | 167.55 | 168.30 | 164.32 | 932,167 |
| Feb 13 2024 | 165.54 | -0.89 | -0.53% | 161.41 | 166.65 | 160.31 | 823,724 |
| Feb 12 2024 | 166.43 | 4.26 | 2.63% | 164.03 | 167.05 | 162.85 | 917,601 |
| Feb 09 2024 | 162.17 | 2.20 | 1.38% | 162.97 | 163.37 | 160.19 | 797,111 |
| Feb 08 2024 | 159.97 | 1.38 | 0.87% | 159.49 | 160.11 | 156.65 | 813,365 |
| Feb 07 2024 | 158.59 | 1.65 | 1.05% | 157.95 | 158.60 | 156.21 | 857,818 |
| Feb 06 2024 | 156.94 | 0.49 | 0.31% | 156.42 | 158.51 | 155.78 | 743,221 |
| Feb 05 2024 | 156.45 | 0.49 | 0.31% | 153.53 | 156.79 | 152.42 | 744,670 |
| Feb 02 2024 | 155.96 | 3.38 | 2.22% | 151.50 | 157.18 | 150.03 | 761,294 |
| Feb 01 2024 | 152.58 | 3.51 | 2.35% | 150.14 | 152.865 | 149.71 | 864,308 |
| Jan 31 2024 | 149.07 | -4.01 | -2.62% | 153.08 | 153.45 | 148.95 | 807,671 |
| Jan 30 2024 | 153.08 | 1.09 | 0.72% | 152.06 | 153.835 | 151.46 | 648,817 |
| Jan 29 2024 | 151.99 | -1.04 | -0.68% | 153.20 | 154.36 | 150.04 | 843,017 |
| Jan 26 2024 | 153.03 | -0.12 | -0.08% | 153.70 | 155.17 | 152.41 | 729,593 |
| Jan 25 2024 | 153.15 | 2.36 | 1.57% | 151.98 | 153.51 | 151.515 | 1,046,151 |
