Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 132.96 138.18 132.52 138.04 1,339,863 +5.61(+4.24%)
Jul 28, 2023 132.47 133.99 131.29 132.43 773,273 +1.10(+0.84%)
Jul 27, 2023 129.38 133.90 129.38 131.34 857,997 +1.96(+1.51%)
Jul 26, 2023 128.12 130.29 127.94 129.38 873,726 +1.12(+0.87%)
Jul 25, 2023 127.93 129.43 127.93 128.26 693,745 +0.04(+0.03%)
Jul 24, 2023 128.68 129.83 127.85 128.22 752,445 -0.51(-0.40%)
Jul 21, 2023 129.85 129.85 126.73 128.73 928,683 -0.35(-0.27%)
Jul 20, 2023 132.84 132.84 128.69 129.08 935,358 -3.54(-2.67%)
Jul 19, 2023 131.61 133.04 129.81 132.63 827,349 +1.73(+1.32%)
Jul 18, 2023 130.65 132.58 130.00 130.90 1,048,625 +0.02(+0.02%)
Jul 17, 2023 131.94 132.34 130.07 130.88 1,007,671 -1.22(-0.93%)
Jul 14, 2023 135.11 135.79 131.79 132.10 980,725 -2.90(-2.15%)
Jul 13, 2023 137.01 137.16 134.20 135.00 907,920 -1.27(-0.93%)
Jul 12, 2023 136.23 137.65 134.82 136.27 1,260,850 +1.48(+1.10%)
Jul 11, 2023 132.72 135.09 131.88 134.79 980,558 +2.54(+1.92%)
Jul 10, 2023 127.92 132.26 127.89 132.25 1,113,956 +4.33(+3.38%)
Jul 07, 2023 126.26 128.85 126.26 127.92 1,009,663 +1.69(+1.34%)
Jul 06, 2023 126.98 128.15 126.02 126.22 856,779 -2.38(-1.85%)
Jul 05, 2023 129.01 129.01 127.51 128.60 1,358,456 -0.49(-0.38%)
Jul 03, 2023 129.03 130.21 128.29 129.09 746,069 -0.32(-0.25%)
Jun 30, 2023 130.67 130.68 126.64 129.42 2,107,127 -0.93(-0.71%)
Jun 29, 2023 132.40 135.10 129.70 130.35 1,500,780 -2.70(-2.03%)
Jun 28, 2023 134.99 134.99 131.59 133.05 1,107,417 -1.93(-1.43%)
Jun 27, 2023 132.34 135.43 131.34 134.98 1,273,213 +2.19(+1.65%)
Jun 26, 2023 132.12 134.71 131.85 132.78 981,262 +1.04(+0.79%)
Jun 23, 2023 132.38 133.33 131.50 131.75 1,292,689 -0.96(-0.72%)
Jun 22, 2023 134.11 134.51 131.93 132.71 806,732 -0.92(-0.69%)
Jun 21, 2023 133.80 133.91 132.36 133.63 860,524 +0.89(+0.67%)
Jun 20, 2023 132.30 132.96 130.57 132.74 1,025,069 +0.47(+0.36%)
Jun 16, 2023 132.24 132.60 130.23 132.26 1,495,023 +0.03(+0.02%)
Jun 15, 2023 131.01 132.35 129.24 132.24 1,176,676 +1.05(+0.80%)
Jun 14, 2023 131.15 132.09 130.46 131.19 1,033,975 -0.01(-0.01%)
Jun 13, 2023 132.62 133.71 131.14 131.20 1,170,833 -0.38(-0.29%)
Jun 12, 2023 132.39 132.39 130.37 131.58 1,059,214 -0.31(-0.24%)
Jun 09, 2023 131.76 132.53 130.81 131.89 877,615 +0.73(+0.56%)
Jun 08, 2023 130.39 132.10 129.67 131.16 1,074,321 -0.43(-0.33%)
Jun 07, 2023 131.44 134.81 130.34 131.59 1,581,880 +0.91(+0.70%)
Jun 06, 2023 122.93 131.02 122.44 130.67 1,905,968 +6.75(+5.45%)
Jun 05, 2023 123.90 126.29 123.81 123.92 1,074,798 -0.86(-0.69%)
Jun 02, 2023 125.03 125.58 124.12 124.78 1,386,150 +2.12(+1.73%)
Jun 01, 2023 124.12 124.85 122.39 122.67 1,500,023 -1.24(-1.00%)
May 31, 2023 124.08 125.14 122.53 123.91 5,666,419 +0.11(+0.09%)
May 30, 2023 122.61 125.09 122.44 123.80 2,101,372 +1.93(+1.59%)
May 26, 2023 118.21 122.76 118.21 121.87 2,007,217 +2.96(+2.49%)
May 25, 2023 120.64 120.94 118.16 118.91 1,961,349 -1.45(-1.20%)
May 24, 2023 121.58 124.66 119.77 120.35 2,559,928 -0.71(-0.59%)
May 23, 2023 125.07 126.71 120.13 121.06 5,110,502 -1.77(-1.44%)
May 22, 2023 123.41 124.67 121.52 122.83 3,372,973 -0.26(-0.21%)
May 19, 2023 125.75 126.06 122.72 123.09 4,065,744 -8.98(-6.80%)
May 18, 2023 131.63 132.57 129.59 132.07 976,785 +0.44(+0.33%)
May 17, 2023 128.83 132.22 128.46 131.63 1,574,321 +3.93(+3.07%)
May 16, 2023 131.93 132.30 127.48 127.71 2,247,214 -6.45(-4.81%)
May 15, 2023 135.46 135.56 133.19 134.16 2,129,931 -1.88(-1.39%)
May 12, 2023 138.68 138.91 135.24 136.05 1,573,444 +0.65(+0.48%)
May 11, 2023 136.09 136.66 134.15 135.40 1,236,264 -0.32(-0.24%)
May 10, 2023 138.46 139.17 134.16 135.72 875,022 -1.35(-0.99%)
May 09, 2023 135.92 137.72 135.26 137.07 737,450 +0.01(+0.01%)
May 08, 2023 137.76 137.80 135.98 137.06 672,844 -0.54(-0.40%)
May 05, 2023 137.84 138.24 135.61 137.60 706,480 +0.67(+0.49%)
May 04, 2023 138.40 138.56 135.96 136.93 683,941 -1.60(-1.16%)
May 03, 2023 138.76 140.96 138.06 138.53 756,335 -0.21(-0.15%)
May 02, 2023 137.73 139.13 135.89 138.75 896,479 +0.99(+0.72%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.