Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Dick's Sporting Goods Inc (NY: DKS )

178.15 +1.05 (+0.59%)
Streaming Delayed Price Updated: 2:04 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 175.88 177.71 175.31 177.10 757,791 +1.58(+0.90%)
Feb 26, 2024 172.50 176.76 172.50 175.52 886,446 +2.85(+1.65%)
Feb 23, 2024 169.11 173.33 168.81 172.67 789,017 +3.79(+2.24%)
Feb 22, 2024 167.51 169.22 165.75 168.88 1,239,358 +2.79(+1.68%)
Feb 21, 2024 167.09 168.19 165.40 166.09 1,044,812 -0.36(-0.22%)
Feb 20, 2024 167.66 168.52 165.31 166.45 1,063,816 -2.70(-1.60%)
Feb 16, 2024 168.70 170.67 168.35 169.15 769,444 -1.03(-0.61%)
Feb 15, 2024 168.13 170.55 167.90 170.18 842,030 +3.25(+1.95%)
Feb 14, 2024 167.55 168.30 164.32 166.93 932,167 +1.39(+0.84%)
Feb 13, 2024 162.00 166.65 160.42 165.54 823,724 -0.89(-0.53%)
Feb 12, 2024 164.03 167.05 163.99 166.43 917,601 +4.26(+2.63%)
Feb 09, 2024 162.97 163.37 160.19 162.17 797,136 +2.20(+1.38%)
Feb 08, 2024 159.49 160.11 156.65 159.97 813,359 +1.38(+0.87%)
Feb 07, 2024 157.95 158.60 156.21 158.59 857,818 +1.65(+1.05%)
Feb 06, 2024 156.42 158.51 155.78 156.94 746,863 +0.49(+0.31%)
Feb 05, 2024 153.53 156.79 152.42 156.45 744,669 +0.49(+0.31%)
Feb 02, 2024 151.50 157.18 150.03 155.96 761,327 +3.38(+2.22%)
Feb 01, 2024 150.14 152.87 149.78 152.58 864,308 +3.51(+2.35%)
Jan 31, 2024 152.63 153.45 149.17 149.07 807,671 -4.01(-2.62%)
Jan 30, 2024 152.06 153.84 151.46 153.08 648,771 +1.09(+0.72%)
Jan 29, 2024 153.20 154.36 150.04 151.99 842,992 -1.04(-0.68%)
Jan 26, 2024 153.70 155.17 152.41 153.03 729,594 -0.12(-0.08%)
Jan 25, 2024 151.98 153.51 151.51 153.15 1,046,151 +2.36(+1.57%)
Jan 24, 2024 151.42 151.42 148.92 150.79 870,467 +0.54(+0.36%)
Jan 23, 2024 153.26 154.52 148.94 150.25 1,288,139 -2.02(-1.33%)
Jan 22, 2024 147.18 153.06 146.86 152.27 1,949,121 +5.78(+3.95%)
Jan 19, 2024 144.20 147.15 142.89 146.49 1,177,077 +2.58(+1.79%)
Jan 18, 2024 142.61 143.99 141.02 143.91 1,059,038 +2.05(+1.45%)
Jan 17, 2024 141.09 142.26 139.75 141.86 700,046 -0.90(-0.63%)
Jan 16, 2024 139.61 144.34 139.48 142.76 1,616,687 +1.92(+1.36%)
Jan 12, 2024 140.28 142.21 139.74 140.84 985,060 +0.99(+0.71%)
Jan 11, 2024 141.02 141.02 137.44 139.85 1,222,239 -0.49(-0.35%)
Jan 10, 2024 141.03 141.99 140.31 140.34 780,224 -0.69(-0.49%)
Jan 09, 2024 139.07 142.11 138.35 141.03 1,169,680 +1.18(+0.84%)
Jan 08, 2024 139.78 140.49 138.03 139.85 1,042,700 +0.92(+0.66%)
Jan 05, 2024 138.36 141.93 138.36 138.93 812,523 +0.41(+0.30%)
Jan 04, 2024 137.90 139.84 137.06 138.52 1,302,231 -0.33(-0.24%)
Jan 03, 2024 144.16 144.52 138.76 138.85 1,310,841 -7.15(-4.90%)
Jan 02, 2024 145.81 148.04 144.86 146.00 920,692 -0.95(-0.65%)
Dec 29, 2023 146.99 148.70 146.58 146.95 988,476 -0.45(-0.31%)
Dec 28, 2023 146.51 148.83 146.35 147.40 842,092 -0.03(-0.02%)
Dec 27, 2023 145.48 147.49 144.80 147.43 1,264,071 +0.88(+0.60%)
Dec 26, 2023 143.16 146.67 142.70 146.55 1,102,337 +3.74(+2.62%)
Dec 22, 2023 142.79 145.70 140.84 142.81 1,380,895 -4.00(-2.72%)
Dec 21, 2023 147.01 147.69 144.94 146.81 880,055 +1.13(+0.78%)
Dec 20, 2023 145.27 147.93 144.44 145.68 838,710 -0.25(-0.17%)
Dec 19, 2023 142.81 146.69 142.62 145.93 1,855,941 +3.57(+2.51%)
Dec 18, 2023 145.19 145.19 142.20 142.36 975,620 -2.32(-1.60%)
Dec 15, 2023 145.40 146.07 143.61 144.68 1,696,045 -0.70(-0.48%)
Dec 14, 2023 142.83 145.84 142.19 145.38 1,776,619 +5.03(+3.58%)
Dec 13, 2023 137.27 140.54 135.95 140.35 1,298,334 +3.67(+2.69%)
Dec 12, 2023 138.63 138.63 136.08 136.68 787,370 -1.25(-0.91%)
Dec 11, 2023 137.27 140.16 137.02 137.93 1,578,533 +0.81(+0.59%)
Dec 08, 2023 136.20 137.84 135.61 137.11 799,959 +0.63(+0.47%)
Dec 07, 2023 137.99 138.42 135.47 136.48 916,203 -0.95(-0.69%)
Dec 06, 2023 137.81 139.41 137.11 137.43 1,009,477 +1.22(+0.90%)
Dec 05, 2023 139.06 139.33 135.51 136.21 1,303,466 -3.94(-2.81%)
Dec 04, 2023 137.21 141.50 136.85 140.15 2,124,458 +2.86(+2.08%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.