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 | -12.13 | -5.74609189957 | 211.1 | 218.79 | 198.5 | 1817193 | 213.29216439 | CS |
| 4 | -39.77 | -16.6582893524 | 238.74 | 247.19 | 198.5 | 1215068 | 222.68281295 | CS |
| 12 | -24.62 | -11.0112259046 | 223.59 | 254.595 | 198.5 | 1103329 | 228.30130429 | CS |
| 26 | -7.05 | -3.42199786429 | 206.02 | 254.595 | 188.7 | 1058291 | 217.80106387 | CS |
| 52 | 18.52 | 10.2632308119 | 180.45 | 254.595 | 178.21 | 1118640 | 214.85662112 | CS |
| 156 | 87.68 | 78.785155899 | 111.29 | 254.595 | 63.45 | 1455429 | 140.55034198 | CS |
| 260 | 164.04 | 469.624964214 | 34.93 | 254.595 | 13.46 | 1800869 | 105.82459751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 211.02 | -3.24 | -1.51 | 210.5 | 217.31 | 209.59 | 2635478 |
| 1741390800 | 214.26 | -0.43 | -0.20 | 214 | 215.88 | 203.04 | 2012685 |
| 1741304400 | 214.69 | -1.9 | -0.88 | 214.1 | 218.79 | 210.98 | 1253333 |
| 1741218000 | 216.59 | 4.47 | 2.11 | 210.92 | 217.15 | 209.99 | 1346993 |
| 1741131600 | 212.12 | -2.33 | -1.09 | 211.1 | 214.9461 | 204.545 | 1837476 |
| 1741045200 | 214.45 | -10.65 | -4.73 | 226.84 | 228.805 | 212.75 | 1301421 |
| 1740786000 | 225.1 | 3.29 | 1.48 | 222 | 226.465 | 219.5 | 997178 |
| 1740699600 | 221.81 | -5.09 | -2.24 | 226.84 | 226.84 | 221.75 | 787229 |
| 1740613200 | 226.9 | 6.99 | 3.18 | 223.78 | 229.795 | 222.065 | 1115476 |
| 1740526800 | 219.91 | -0.47 | -0.21 | 219.35 | 223.285 | 219.08 | 940012 |
| 1740440400 | 220.38 | -4.26 | -1.90 | 226.02 | 226.02 | 217.09 | 1468626 |
| 1740181200 | 224.64 | -6.86 | -2.96 | 233.08 | 234.895 | 221.71 | 1174427 |
| 1740094800 | 231.5 | 0.54 | 0.23 | 230.27 | 233.25 | 229.03 | 986124 |
| 1740008400 | 230.96 | -3.68 | -1.57 | 231.03 | 233.79 | 229.51 | 684582 |
| 1739922000 | 234.64 | -3.72 | -1.56 | 240.38 | 240.38 | 230.11 | 980197 |
| 1739576400 | 238.36 | -4.25 | -1.75 | 244.25 | 244.25 | 235.46 | 859520 |
| 1739490000 | 242.61 | 1.63 | 0.68 | 242.69 | 245.63 | 240.79 | 734641 |
| 1739403600 | 240.98 | -3.01 | -1.23 | 240.17 | 242.88 | 238.01 | 960187 |
| 1739317200 | 243.99 | 7.34 | 3.10 | 238.74 | 247.19 | 237 | 1010708 |
| 1739230800 | 236.65 | 2.76 | 1.18 | 235.61 | 237.71 | 232.9 | 848152 |
| 1738971600 | 233.89 | -6.33 | -2.64 | 238.51 | 241.83 | 232.36 | 767877 |
| 1738885200 | 240.22 | 0.65 | 0.27 | 241.57 | 242.9 | 238.7516 | 642139 |
| 1738798800 | 239.57 | 1.99 | 0.84 | 238.91 | 240.9129 | 236.74 | 927991 |
| 1738712400 | 237.58 | 0.31 | 0.13 | 237.65 | 241 | 236.81 | 779545 |
| 1738626000 | 237.27 | -2.78 | -1.16 | 235.11 | 237.89 | 228.77 | 1394237 |
| 1738366800 | 240.05 | -9.99 | -4.00 | 249.6401 | 249.685 | 238.64 | 1113553 |
| 1738280400 | 250.04 | 4.45 | 1.81 | 246.15 | 251.44 | 246.15 | 518788 |
| 1738194000 | 245.59 | -3.64 | -1.46 | 251.12 | 251.75 | 244.135 | 857609 |
| 1738107600 | 249.23 | 2.82 | 1.14 | 246.74 | 250.31 | 245.8 | 610059 |
| 1738021200 | 246.41 | -3.16 | -1.27 | 245 | 248.645 | 243.85 | 1214018 |
| 1737762000 | 249.57 | 13.11 | 5.54 | 246.04 | 254.595 | 245.56 | 2078412 |
| 1737675600 | 236.46 | 0 | 0.00 | 236.46 | 236.46 | 236.46 | 0 |
| 1737589200 | 236.46 | 1.97 | 0.84 | 235.55 | 238.44 | 232 | 852278 |
| 1737502800 | 234.49 | 6.46 | 2.83 | 231.96 | 234.56 | 230.22 | 914574 |
| 1737157200 | 228.03 | 0.9 | 0.40 | 229.18 | 230.84 | 227.04 | 1054587 |
| 1737070800 | 227.13 | 0.62 | 0.27 | 225.86 | 229.09 | 225.04 | 1098685 |
| 1736984400 | 226.51 | 5.84 | 2.65 | 225.45 | 228.315 | 224.765 | 1488565 |
| 1736898000 | 220.67 | -3.77 | -1.68 | 225.05 | 227.31 | 219.74 | 1010449 |
| 1736811600 | 224.44 | -5.38 | -2.34 | 227.71 | 229.38 | 219.678 | 1105633 |
| 1736552400 | 229.82 | -3.71 | -1.59 | 230.24 | 235 | 229.675 | 1255794 |
| 1736379600 | 233.53 | 5.94 | 2.61 | 228.8 | 234.04 | 225.94 | 820711 |
| 1736293200 | 227.59 | -0.44 | -0.19 | 230.09 | 231.565 | 223.55 | 1027437 |
| 1736206800 | 228.03 | -1.09 | -0.48 | 230.99 | 235.81 | 226.79 | 1225241 |
| 1735947600 | 229.12 | 2.21 | 0.97 | 227.66 | 230.89 | 225.11 | 821618 |
| 1735861200 | 226.91 | -1.93 | -0.84 | 230.9 | 233.33 | 224.88 | 892088 |
| 1735688400 | 228.84 | -2.9 | -1.25 | 233.04 | 233.04 | 227.07 | 770921 |
| 1735602000 | 231.74 | -2.33 | -1.00 | 229.94 | 233.47 | 227.62 | 1138972 |
| 1735342800 | 234.07 | -0.98 | -0.42 | 233.4 | 234.61 | 231.165 | 720277 |
| 1735256400 | 235.05 | 9.84 | 4.37 | 227.16 | 235.16 | 226.1 | 1298914 |
| 1735077840 | 225.21 | -0.1 | -0.04 | 224.52 | 226.3 | 222.6824 | 523906 |
| 1734997200 | 225.31 | 6.55 | 2.99 | 217.96 | 225.42 | 216.52 | 1109718 |
| 1734738000 | 218.76 | 1.17 | 0.54 | 215.44 | 222.49 | 214.67 | 1749915 |
| 1734651600 | 217.59 | 2.67 | 1.24 | 218.2 | 222.07 | 215.51 | 1116434 |
| 1734565200 | 214.92 | -11.05 | -4.89 | 225.02 | 226.1299 | 214.69 | 1436799 |
| 1734478800 | 225.97 | 1.49 | 0.66 | 223.59 | 226.61 | 221.44 | 1307587 |
| 1734392400 | 224.48 | 1.09 | 0.49 | 223.41 | 227.82 | 221.81 | 1131566 |
| 1734133200 | 223.39 | 4.53 | 2.07 | 219.26 | 223.55 | 218.005 | 1027885 |
| 1734046800 | 218.86 | -2.18 | -0.99 | 220.44 | 221.43 | 217.93 | 863371 |
| 1733960400 | 221.04 | 7.28 | 3.41 | 214.75 | 221.27 | 214.25 | 1198517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
