ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

DKS Dicks Sporting Goods Inc

224.91
2.32 (1.04%)
Mar 28 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock