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 (%)
Mar 28, 2024 222.65 224.94 222.12 224.86 832,808 +2.27(+1.02%)
Mar 27, 2024 220.66 223.48 220.27 222.59 1,114,570 +5.15(+2.37%)
Mar 26, 2024 219.92 222.35 217.21 217.44 1,437,244 -1.55(-0.71%)
Mar 25, 2024 220.37 223.46 218.86 218.99 1,528,302 -1.13(-0.52%)
Mar 22, 2024 217.58 221.40 217.17 220.13 1,212,759 -3.41(-1.53%)
Mar 21, 2024 216.87 223.59 214.74 223.54 1,627,683 +5.33(+2.44%)
Mar 20, 2024 215.12 218.51 213.92 218.21 1,859,265 +4.33(+2.02%)
Mar 19, 2024 212.16 215.19 210.94 213.88 900,983 +1.91(+0.90%)
Mar 18, 2024 210.46 212.82 207.50 211.97 1,393,351 +1.55(+0.74%)
Mar 15, 2024 215.09 216.88 208.82 210.42 5,273,666 -5.30(-2.46%)
Mar 14, 2024 207.83 221.80 207.83 215.72 6,683,706 +28.90(+15.47%)
Mar 13, 2024 181.33 188.76 181.33 186.81 2,256,580 +5.48(+3.02%)
Mar 12, 2024 180.78 183.79 179.89 181.33 1,299,341 +1.76(+0.98%)
Mar 11, 2024 179.54 180.53 177.31 179.57 959,722 -0.63(-0.35%)
Mar 08, 2024 181.81 182.95 179.40 180.20 1,500,276 -1.05(-0.58%)
Mar 07, 2024 181.77 183.45 180.14 181.25 924,413 +1.58(+0.88%)
Mar 06, 2024 185.02 189.16 177.95 179.67 2,228,814 -0.31(-0.17%)
Mar 05, 2024 179.05 182.41 178.20 179.98 928,456 +1.16(+0.65%)
Mar 04, 2024 178.96 179.99 176.82 178.81 1,366,209 -1.51(-0.84%)
Mar 01, 2024 177.68 180.39 177.34 180.33 797,095 +3.33(+1.88%)
Feb 29, 2024 176.94 177.60 175.34 177.00 1,138,470 +0.42(+0.24%)
Feb 28, 2024 175.43 177.40 175.43 176.58 573,866 +0.37(+0.21%)
Feb 27, 2024 175.00 176.82 174.43 176.21 761,624 +1.57(+0.90%)
Feb 26, 2024 171.63 175.87 171.63 174.64 890,930 +2.84(+1.65%)
Feb 23, 2024 168.26 172.46 167.96 171.80 793,008 +3.77(+2.24%)
Feb 22, 2024 166.67 168.37 164.92 168.03 1,245,627 +2.78(+1.68%)
Feb 21, 2024 166.25 167.34 164.56 165.25 1,050,097 -0.36(-0.22%)
Feb 20, 2024 166.82 167.67 164.48 165.61 1,069,197 -2.69(-1.60%)
Feb 16, 2024 167.85 169.81 167.50 168.30 773,336 -1.02(-0.60%)
Feb 15, 2024 167.28 169.69 167.06 169.32 846,289 +3.23(+1.95%)
Feb 14, 2024 166.71 167.45 163.49 166.09 936,882 +1.38(+0.84%)
Feb 13, 2024 161.19 165.81 159.50 164.71 827,891 -0.89(-0.53%)
Feb 12, 2024 163.20 166.21 163.16 165.59 922,243 +4.24(+2.63%)
Feb 09, 2024 162.15 162.55 159.38 161.35 801,168 +2.19(+1.38%)
Feb 08, 2024 158.69 159.30 155.86 159.16 817,473 +1.37(+0.87%)
Feb 07, 2024 157.16 157.80 155.42 157.79 862,157 +1.64(+1.05%)
Feb 06, 2024 155.63 157.71 155.00 156.15 750,641 +0.49(+0.31%)
Feb 05, 2024 152.76 156.00 151.65 155.66 748,436 +0.49(+0.31%)
Feb 02, 2024 150.74 156.39 149.28 155.18 765,178 +3.36(+2.22%)
Feb 01, 2024 149.38 152.10 149.03 151.81 868,680 +3.49(+2.35%)
Jan 31, 2024 151.86 152.68 148.42 148.32 811,756 -3.99(-2.62%)
Jan 30, 2024 151.29 153.06 150.70 152.31 652,053 +1.08(+0.72%)
Jan 29, 2024 152.43 153.58 149.28 151.22 847,256 -1.03(-0.68%)
Jan 26, 2024 152.93 154.39 151.64 152.26 733,284 -0.12(-0.08%)
Jan 25, 2024 151.22 152.74 150.75 152.38 1,051,443 +2.35(+1.57%)
Jan 24, 2024 150.66 150.66 148.17 150.03 874,870 +0.54(+0.36%)
Jan 23, 2024 152.49 153.74 148.19 149.49 1,294,655 -2.01(-1.33%)
Jan 22, 2024 146.44 152.29 146.12 151.50 1,958,981 +5.75(+3.95%)
Jan 19, 2024 143.47 146.40 142.17 145.75 1,183,031 +2.57(+1.79%)
Jan 18, 2024 141.89 143.26 140.31 143.19 1,064,395 +2.04(+1.45%)
Jan 17, 2024 140.38 141.55 139.05 141.15 703,587 -0.90(-0.63%)
Jan 16, 2024 138.91 143.61 138.78 142.04 1,624,865 +1.91(+1.36%)
Jan 12, 2024 139.57 141.49 139.04 140.13 990,043 +0.99(+0.71%)
Jan 11, 2024 140.31 140.31 136.75 139.15 1,228,422 -0.49(-0.35%)
Jan 10, 2024 140.32 141.28 139.60 139.63 784,171 -0.69(-0.49%)
Jan 09, 2024 138.37 141.40 137.66 140.32 1,175,597 +1.17(+0.84%)
Jan 08, 2024 139.08 139.78 137.34 139.15 1,047,974 +0.91(+0.66%)
Jan 05, 2024 137.66 141.22 137.66 138.23 816,633 +0.41(+0.30%)
Jan 04, 2024 137.21 139.14 136.37 137.82 1,308,818 -0.33(-0.24%)
Jan 03, 2024 143.43 143.79 138.06 138.15 1,317,472 -7.11(-4.90%)
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.