Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dick's Sporting Goods Inc (NY: DKS )

227.67 +2.03 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 224.36 228.33 223.70 227.67 663,395 +2.03(+0.90%)
Jun 17, 2024 218.92 230.06 217.80 225.64 1,555,841 +9.36(+4.33%)
Jun 14, 2024 217.20 218.03 214.85 216.28 721,210 -3.02(-1.38%)
Jun 13, 2024 220.81 222.31 217.24 219.30 818,893 -1.51(-0.68%)
Jun 12, 2024 219.85 223.61 218.80 220.81 794,250 +3.01(+1.38%)
Jun 11, 2024 213.56 217.94 211.41 217.81 819,448 +2.67(+1.24%)
Jun 10, 2024 214.92 217.83 211.04 215.14 1,148,666 -2.82(-1.29%)
Jun 07, 2024 210.97 218.22 210.46 217.96 1,200,426 +6.74(+3.19%)
Jun 06, 2024 218.22 218.22 209.87 211.22 819,816 -4.81(-2.23%)
Jun 05, 2024 219.91 219.91 213.52 216.04 835,500 -3.43(-1.56%)
Jun 04, 2024 219.05 219.93 215.15 219.47 1,296,274 -1.77(-0.80%)
Jun 03, 2024 227.41 228.26 218.95 221.24 1,171,403 -5.26(-2.32%)
May 31, 2024 223.88 226.54 218.45 226.50 2,523,056 +3.46(+1.55%)
May 30, 2024 226.15 227.36 219.43 223.04 2,367,995 -1.86(-0.83%)
May 29, 2024 211.91 228.41 211.24 224.90 5,128,280 +30.88(+15.91%)
May 28, 2024 190.98 194.80 190.49 194.03 2,290,341 +5.00(+2.65%)
May 24, 2024 186.67 190.31 186.67 189.02 898,728 +3.35(+1.81%)
May 23, 2024 184.51 187.10 184.16 185.67 962,883 +2.85(+1.56%)
May 22, 2024 187.15 187.23 181.93 182.82 1,113,751 -4.75(-2.53%)
May 21, 2024 193.01 193.20 186.96 187.57 1,076,164 -5.19(-2.69%)
May 20, 2024 194.28 195.70 192.43 192.76 810,777 -0.81(-0.42%)
May 17, 2024 195.95 196.13 191.42 193.57 894,857 -2.37(-1.21%)
May 16, 2024 199.23 199.90 195.86 195.94 682,801 -4.14(-2.07%)
May 15, 2024 200.32 200.95 197.40 200.08 607,038 +0.59(+0.29%)
May 14, 2024 195.50 199.57 194.95 199.49 863,537 +6.15(+3.18%)
May 13, 2024 196.75 199.22 192.96 193.34 698,233 -1.77(-0.91%)
May 10, 2024 197.37 198.38 193.46 195.11 1,007,291 -1.90(-0.96%)
May 09, 2024 195.24 199.47 195.18 197.01 882,810 +1.84(+0.94%)
May 08, 2024 200.04 200.04 193.86 195.17 1,452,901 -6.50(-3.22%)
May 07, 2024 204.57 206.41 201.57 201.67 698,767 -2.95(-1.44%)
May 06, 2024 202.25 206.45 202.25 204.61 796,212 +2.89(+1.43%)
May 03, 2024 201.00 202.81 200.07 201.73 696,294 +3.53(+1.78%)
May 02, 2024 199.55 199.55 196.40 198.20 594,336 +1.06(+0.54%)
May 01, 2024 199.95 200.66 197.00 197.13 982,071 -2.81(-1.40%)
Apr 30, 2024 203.21 203.81 199.12 199.94 682,351 -4.65(-2.27%)
Apr 29, 2024 206.17 207.46 202.28 204.58 917,162 -1.50(-0.73%)
Apr 26, 2024 202.98 206.67 202.98 206.09 598,189 +2.90(+1.42%)
Apr 25, 2024 201.51 203.22 199.43 203.19 545,183 -1.26(-0.62%)
Apr 24, 2024 204.77 206.40 202.44 204.45 575,522 -0.61(-0.30%)
Apr 23, 2024 199.79 205.41 199.17 205.06 956,574 +7.38(+3.73%)
Apr 22, 2024 195.70 198.75 194.47 197.68 680,890 +3.57(+1.84%)
Apr 19, 2024 193.73 195.90 191.27 194.11 719,989 -0.14(-0.07%)
Apr 18, 2024 196.87 197.52 194.01 194.25 790,243 -1.70(-0.87%)
Apr 17, 2024 199.54 200.07 195.78 195.95 959,480 -1.76(-0.89%)
Apr 16, 2024 196.88 199.85 196.88 197.71 819,125 +0.17(+0.09%)
Apr 15, 2024 205.46 206.45 197.15 197.54 930,353 -4.58(-2.26%)
Apr 12, 2024 204.44 204.71 200.52 202.12 703,777 -4.29(-2.08%)
Apr 11, 2024 206.35 207.05 203.15 206.41 616,455 +1.03(+0.50%)
Apr 10, 2024 203.67 205.59 201.02 205.38 727,828 -0.48(-0.23%)
Apr 09, 2024 206.31 206.82 202.53 205.86 985,883 -0.66(-0.32%)
Apr 08, 2024 207.33 209.24 205.60 206.51 1,329,348 -1.19(-0.57%)
Apr 05, 2024 209.02 211.88 207.40 207.71 1,708,116 -0.01(-0.00%)
Apr 04, 2024 211.82 213.17 207.22 207.72 1,427,971 -2.42(-1.15%)
Apr 03, 2024 216.06 216.06 209.81 210.14 1,552,892 -5.79(-2.68%)
Apr 02, 2024 219.50 220.55 215.85 215.93 1,241,051 -4.82(-2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.