DKS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 24 2024 | 150.79 | 0.54 | 0.36% | 151.42 | 151.42 | 148.92 | 870,268 |
Jan 23 2024 | 150.25 | -2.02 | -1.33% | 153.26 | 154.52 | 148.94 | 1,286,209 |
Jan 22 2024 | 152.27 | 5.78 | 3.95% | 147.18 | 153.06 | 146.86 | 1,949,126 |
Jan 19 2024 | 146.49 | 2.58 | 1.79% | 144.20 | 147.145 | 142.89 | 1,177,076 |
Jan 18 2024 | 143.91 | 2.05 | 1.45% | 142.61 | 143.99 | 141.02 | 1,059,038 |
Jan 17 2024 | 141.86 | -0.90 | -0.63% | 141.09 | 142.265 | 139.75 | 700,046 |
Jan 16 2024 | 142.76 | 1.92 | 1.36% | 139.61 | 144.335 | 139.33 | 1,616,687 |
Jan 12 2024 | 140.84 | 0.99 | 0.71% | 141.00 | 142.21 | 139.74 | 985,057 |
Jan 11 2024 | 139.85 | -0.49 | -0.35% | 141.02 | 141.02 | 137.44 | 1,222,239 |
Jan 10 2024 | 140.34 | -0.69 | -0.49% | 141.03 | 141.99 | 140.31 | 780,224 |
Jan 09 2024 | 141.03 | 1.18 | 0.84% | 138.75 | 142.11 | 138.355 | 1,169,185 |
Jan 08 2024 | 139.85 | 0.92 | 0.66% | 140.54 | 140.54 | 138.035 | 1,042,699 |
Jan 05 2024 | 138.93 | 0.41 | 0.30% | 138.36 | 141.93 | 138.29 | 812,513 |
Jan 04 2024 | 138.52 | -0.33 | -0.24% | 137.90 | 139.84 | 137.06 | 1,302,246 |
Jan 03 2024 | 138.85 | -7.15 | -4.90% | 144.16 | 144.52 | 138.76 | 1,311,508 |
Jan 02 2024 | 146.00 | -0.95 | -0.65% | 145.81 | 148.04 | 144.86 | 920,702 |