Dick’s Sporting Goods Inc (DKS) Historical Stock Data
218.76 ↑1.17 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DKS is down -0.14% a day on average. There have been 16 days where Dick’s Sporting Goods Inc closed green and 14 days where DKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 215.44 | 218.76 | ↑$3.32 (1.54%) | 214.67 | 222.49 | 1.76M |
| 2024-12-19 | 218.20 | 217.59 | ↓$0.61 (-0.28%) | 215.51 | 222.07 | 1.12M |
| 2024-12-18 | 225.02 | 214.92 | ↓$10.10 (-4.49%) | 214.69 | 226.13 | 1.44M |
| 2024-12-17 | 223.59 | 225.97 | ↑$2.38 (1.06%) | 221.44 | 226.61 | 1.31M |
| 2024-12-16 | 223.41 | 224.48 | ↑$1.07 (0.48%) | 221.81 | 227.82 | 1.13M |
| 2024-12-13 | 219.26 | 223.39 | ↑$4.13 (1.88%) | 218.01 | 223.55 | 1.03M |
| 2024-12-12 | 220.44 | 218.86 | ↓$1.58 (-0.72%) | 217.93 | 221.43 | 863.37K |
| 2024-12-11 | 214.75 | 221.04 | ↑$6.29 (2.93%) | 214.25 | 221.27 | 1.20M |
| 2024-12-10 | 213.51 | 213.76 | ↑$0.25 (0.12%) | 211.55 | 219.72 | 1M |
| 2024-12-09 | 218.05 | 214.19 | ↓$3.86 (-1.77%) | 211.30 | 218.96 | 1.36M |
| 2024-12-06 | 211.33 | 217.09 | ↑$5.76 (2.73%) | 210.30 | 218.67 | 1.71M |
| 2024-12-05 | 210.23 | 208.72 | ↓$1.51 (-0.72%) | 207.89 | 213.24 | 0.99M |
| 2024-12-04 | 210.00 | 211.61 | ↑$1.61 (0.77%) | 206.59 | 213.12 | 1.48M |
| 2024-12-03 | 216.00 | 209.49 | ↓$6.51 (-3.01%) | 209.13 | 218.19 | 1.83M |
| 2024-12-02 | 207.99 | 215.36 | ↑$7.37 (3.54%) | 207.26 | 218.81 | 1.88M |
| 2024-11-29 | 212.44 | 207.24 | ↓$5.20 (-2.45%) | 206.98 | 214.84 | 1.21M |
| 2024-11-27 | 218.11 | 213.66 | ↓$4.45 (-2.04%) | 212.64 | 225.00 | 1.94M |
| 2024-11-26 | 226.79 | 212.22 | ↓$14.57 (-6.42%) | 209.00 | 229.40 | 3.82M |
| 2024-11-25 | 217.01 | 215.23 | ↓$1.78 (-0.82%) | 213.82 | 220.73 | 2.40M |
| 2024-11-22 | 205.00 | 210.16 | ↑$5.16 (2.52%) | 204.99 | 211.12 | 1.74M |
| 2024-11-21 | 194.48 | 201.63 | ↑$7.15 (3.68%) | 192.41 | 202.51 | 1.59M |
| 2024-11-20 | 197.00 | 194.18 | ↓$2.82 (-1.43%) | 192.20 | 197.26 | 1.34M |
| 2024-11-19 | 198.26 | 199.57 | ↑$1.31 (0.66%) | 192.71 | 200.98 | 1.03M |
| 2024-11-18 | 199.58 | 200.48 | ↑$0.90 (0.45%) | 198.13 | 201.83 | 1.06M |
| 2024-11-15 | 197.01 | 198.25 | ↑$1.24 (0.63%) | 196.52 | 201.25 | 0.91M |
| 2024-11-14 | 197.96 | 198.72 | ↑$0.76 (0.38%) | 197.33 | 203.83 | 1.05M |
| 2024-11-13 | 200.06 | 197.33 | ↓$2.73 (-1.36%) | 196.52 | 204.27 | 700.95K |
| 2024-11-12 | 200.63 | 198.79 | ↓$1.84 (-0.92%) | 197.84 | 202.86 | 0.97M |
| 2024-11-11 | 205.19 | 198.48 | ↓$6.71 (-3.27%) | 197.55 | 205.41 | 683.68K |
| 2024-11-08 | 198.87 | 202.94 | ↑$4.07 (2.05%) | 198.87 | 203.89 | 727.63K |
Create an account or log in to view more rows.
$DKS Buy the dip
$DKS buy and hold and get rewarded
$DKS another bear trap
$DKS R-E-L-A-X Green is coming
$DKS make it rain
let’s see some green
$DKS day trade is ok to buy here but sell later
$DKS death cross will complete today
$DKS had to buy calls
$DKS call the SEC
$DKS more calls coming in