U.S. markets closed
F S&P 500
4,351.00 +25.50 (+0.59%) F Dow Jones
33,915.00 +190.00 (+0.56%) F Nasdaq
14,985.75 +119.25 (+0.80%) E-mini Russell 2000 Index Futur
1,812.10 +13.50 (+0.75%) Petróleo
91.13 +0.34 (+0.37%) Oro
1,861.30 -4.80 (-0.26%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 oct 2022 - 01 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 109.29 | 109.96 | 107.56 | 108.58 | 108.58 | 1,883,100 |
| 28 sept 2023 | 105.39 | 106.66 | 104.63 | 106.59 | 106.59 | 1,696,200 |
| 27 sept 2023 | 106.00 | 107.66 | 105.48 | 106.19 | 106.19 | 1,051,100 |
| 26 sept 2023 | 107.00 | 109.68 | 106.00 | 106.24 | 106.24 | 1,335,700 |
| 25 sept 2023 | 110.00 | 110.51 | 107.28 | 107.42 | 107.42 | 1,988,800 |
| 22 sept 2023 | 111.42 | 111.82 | 110.63 | 110.67 | 110.67 | 1,384,900 |
| 21 sept 2023 | 111.45 | 112.37 | 110.53 | 110.75 | 110.75 | 1,516,900 |
| 20 sept 2023 | 112.72 | 113.45 | 111.65 | 111.88 | 111.88 | 1,325,800 |
| 19 sept 2023 | 110.41 | 113.03 | 110.27 | 112.62 | 112.62 | 1,542,600 |
| 18 sept 2023 | 112.85 | 112.91 | 109.85 | 110.38 | 110.38 | 1,839,400 |
| 15 sept 2023 | 113.54 | 114.09 | 112.23 | 112.92 | 112.92 | 3,578,500 |
| 14 sept 2023 | 110.21 | 114.58 | 109.92 | 114.14 | 114.14 | 1,701,900 |
| 14 sept 2023 | 1 Dividendo | |||||
| 13 sept 2023 | 111.41 | 112.68 | 110.43 | 110.88 | 109.88 | 1,266,800 |
| 12 sept 2023 | 110.81 | 111.99 | 110.50 | 110.62 | 109.62 | 1,309,500 |
| 11 sept 2023 | 112.34 | 113.99 | 110.72 | 110.79 | 109.79 | 1,281,800 |
| 08 sept 2023 | 110.53 | 112.57 | 110.18 | 111.40 | 110.40 | 1,299,000 |
| 07 sept 2023 | 111.82 | 111.82 | 109.32 | 111.06 | 110.06 | 2,103,100 |
| 06 sept 2023 | 111.58 | 112.54 | 110.62 | 111.80 | 110.79 | 1,970,000 |
| 05 sept 2023 | 115.76 | 116.16 | 111.98 | 112.04 | 111.03 | 1,868,600 |
| 01 sept 2023 | 116.50 | 117.49 | 115.48 | 116.66 | 115.61 | 1,567,400 |
| 31 ago 2023 | 115.65 | 118.80 | 115.37 | 116.34 | 115.29 | 2,051,200 |
| 30 ago 2023 | 115.40 | 116.89 | 114.18 | 114.78 | 113.74 | 1,552,100 |
| 29 ago 2023 | 116.30 | 117.23 | 113.41 | 115.37 | 114.33 | 2,009,500 |
| 28 ago 2023 | 112.79 | 116.38 | 112.50 | 116.15 | 115.10 | 2,626,700 |
| 25 ago 2023 | 114.24 | 116.41 | 111.61 | 111.67 | 110.66 | 3,431,100 |
| 24 ago 2023 | 110.60 | 114.41 | 110.60 | 113.55 | 112.53 | 3,633,400 |
| 23 ago 2023 | 108.76 | 111.30 | 106.11 | 111.15 | 110.15 | 7,025,900 |
| 22 ago 2023 | 116.75 | 117.99 | 110.06 | 111.53 | 110.52 | 19,296,100 |
| 21 ago 2023 | 147.09 | 149.73 | 145.87 | 147.04 | 145.71 | 2,301,200 |
| 18 ago 2023 | 143.59 | 147.28 | 143.50 | 146.62 | 145.30 | 1,139,800 |
| 17 ago 2023 | 147.63 | 149.23 | 143.80 | 144.30 | 143.00 | 993,800 |
| 16 ago 2023 | 149.31 | 150.79 | 146.42 | 146.52 | 145.20 | 900,300 |
| 15 ago 2023 | 144.53 | 148.85 | 144.28 | 148.27 | 146.93 | 1,400,500 |
| 14 ago 2023 | 142.47 | 145.52 | 142.23 | 144.97 | 143.66 | 1,220,100 |
| 11 ago 2023 | 144.15 | 144.55 | 139.80 | 140.68 | 139.41 | 1,361,700 |
| 10 ago 2023 | 146.05 | 148.73 | 144.73 | 144.75 | 143.44 | 1,111,000 |
| 09 ago 2023 | 145.39 | 146.74 | 144.47 | 145.31 | 144.00 | 650,900 |
| 08 ago 2023 | 145.10 | 147.35 | 143.87 | 145.52 | 144.21 | 811,900 |
| 07 ago 2023 | 145.21 | 146.85 | 144.72 | 145.84 | 144.52 | 924,600 |
| 04 ago 2023 | 146.17 | 146.94 | 144.28 | 144.95 | 143.64 | 879,100 |
| 03 ago 2023 | 139.79 | 145.46 | 139.79 | 145.21 | 143.90 | 1,506,900 |
| 02 ago 2023 | 139.79 | 141.10 | 138.64 | 139.14 | 137.89 | 951,500 |
| 01 ago 2023 | 141.03 | 142.13 | 139.26 | 140.29 | 139.02 | 1,009,100 |
| 31 jul 2023 | 135.81 | 141.14 | 135.36 | 141.00 | 139.73 | 1,311,700 |
| 28 jul 2023 | 135.31 | 136.86 | 134.10 | 135.27 | 134.05 | 757,000 |
| 27 jul 2023 | 132.15 | 136.76 | 132.15 | 134.15 | 132.94 | 840,000 |
| 26 jul 2023 | 130.87 | 133.09 | 130.68 | 132.15 | 130.96 | 855,400 |
| 25 jul 2023 | 130.67 | 132.20 | 130.67 | 131.01 | 129.83 | 679,200 |
| 24 jul 2023 | 131.44 | 132.61 | 130.59 | 130.97 | 129.79 | 736,700 |
| 21 jul 2023 | 132.63 | 132.63 | 129.45 | 131.49 | 130.30 | 909,200 |
| 20 jul 2023 | 135.69 | 135.69 | 131.45 | 131.85 | 130.66 | 915,700 |
| 19 jul 2023 | 134.43 | 135.89 | 132.59 | 135.47 | 134.25 | 810,000 |
| 18 jul 2023 | 133.45 | 135.42 | 132.79 | 133.70 | 132.49 | 1,026,600 |
| 17 jul 2023 | 134.77 | 135.18 | 132.86 | 133.68 | 132.47 | 986,000 |
| 14 jul 2023 | 138.01 | 138.70 | 134.62 | 134.93 | 133.71 | 960,100 |
| 13 jul 2023 | 139.95 | 140.10 | 137.08 | 137.89 | 136.65 | 888,900 |
| 12 jul 2023 | 139.15 | 140.60 | 137.71 | 139.19 | 137.93 | 1,234,400 |
| 11 jul 2023 | 135.57 | 137.99 | 134.71 | 137.68 | 136.44 | 960,000 |
| 10 jul 2023 | 130.66 | 135.10 | 130.63 | 135.08 | 133.86 | 1,090,600 |
| 07 jul 2023 | 128.97 | 131.61 | 128.97 | 130.66 | 129.48 | 988,500 |
| 06 jul 2023 | 129.70 | 130.90 | 128.72 | 128.93 | 127.77 | 838,800 |
| 05 jul 2023 | 131.78 | 131.78 | 130.24 | 131.36 | 130.18 | 1,330,000 |
| 03 jul 2023 | 131.80 | 133.00 | 131.04 | 131.86 | 130.67 | 730,400 |
| 30 jun 2023 | 133.47 | 133.48 | 129.35 | 132.19 | 131.00 | 2,062,500 |
| 29 jun 2023 | 135.24 | 138.00 | 132.48 | 133.14 | 131.94 | 1,469,300 |
| 28 jun 2023 | 137.88 | 137.88 | 134.41 | 135.90 | 134.67 | 1,084,200 |
| 27 jun 2023 | 135.18 | 138.34 | 134.16 | 137.87 | 136.63 | 1,246,500 |
| 26 jun 2023 | 134.95 | 137.60 | 134.68 | 135.63 | 134.41 | 960,700 |
| 23 jun 2023 | 135.22 | 136.19 | 134.32 | 134.57 | 133.36 | 1,265,600 |
| 22 jun 2023 | 136.98 | 137.39 | 134.76 | 135.55 | 134.33 | 789,800 |
| 21 jun 2023 | 136.67 | 136.78 | 135.20 | 136.49 | 135.26 | 842,500 |
| 20 jun 2023 | 135.14 | 135.81 | 133.37 | 135.58 | 134.36 | 1,003,600 |
| 16 jun 2023 | 135.07 | 135.44 | 133.02 | 135.10 | 133.88 | 1,463,600 |
| 15 jun 2023 | 133.82 | 135.19 | 132.01 | 135.07 | 133.85 | 1,152,000 |
| 15 jun 2023 | 1 Dividendo | |||||
| 14 jun 2023 | 134.96 | 135.93 | 134.25 | 135.00 | 132.79 | 1,004,800 |
| 13 jun 2023 | 136.47 | 137.59 | 134.95 | 135.01 | 132.80 | 1,137,800 |
| 12 jun 2023 | 136.24 | 136.24 | 134.16 | 135.40 | 133.18 | 1,029,300 |
| 09 jun 2023 | 135.59 | 136.38 | 134.60 | 135.72 | 133.50 | 852,800 |
| 08 jun 2023 | 134.18 | 135.94 | 133.44 | 134.97 | 132.76 | 1,044,000 |
| 07 jun 2023 | 135.26 | 138.73 | 134.13 | 135.41 | 133.19 | 1,537,200 |
| 06 jun 2023 | 126.50 | 134.83 | 126.00 | 134.47 | 132.27 | 1,852,100 |
| 05 jun 2023 | 127.50 | 129.96 | 127.41 | 127.52 | 125.43 | 984,900 |
| 02 jun 2023 | 128.66 | 129.23 | 127.73 | 128.41 | 126.31 | 1,347,000 |
| 01 jun 2023 | 127.73 | 128.48 | 125.95 | 126.23 | 124.16 | 1,457,700 |
| 31 may 2023 | 127.69 | 128.78 | 126.09 | 127.51 | 125.42 | 5,506,400 |
| 30 may 2023 | 126.17 | 128.73 | 126.00 | 127.40 | 125.32 | 2,042,000 |
| 26 may 2023 | 121.64 | 126.33 | 121.64 | 125.41 | 123.36 | 1,950,300 |
| 25 may 2023 | 124.14 | 124.45 | 121.59 | 122.36 | 120.36 | 1,905,900 |
| 24 may 2023 | 125.11 | 128.29 | 123.25 | 123.85 | 121.82 | 2,488,600 |
| 23 may 2023 | 128.70 | 130.39 | 123.62 | 124.58 | 122.54 | 4,968,900 |
| 22 may 2023 | 127.00 | 128.29 | 125.05 | 126.40 | 124.33 | 3,282,000 |
| 19 may 2023 | 129.40 | 129.72 | 126.29 | 126.67 | 124.60 | 3,950,000 |
| 18 may 2023 | 135.45 | 136.42 | 133.36 | 135.91 | 133.69 | 949,200 |
| 17 may 2023 | 132.57 | 136.07 | 132.19 | 135.46 | 133.24 | 1,529,700 |
| 16 may 2023 | 135.76 | 136.14 | 131.18 | 131.42 | 129.27 | 2,183,500 |
| 15 may 2023 | 139.40 | 139.50 | 137.06 | 138.06 | 135.80 | 2,069,800 |
| 12 may 2023 | 142.71 | 142.95 | 139.17 | 140.00 | 137.71 | 1,529,000 |
| 11 may 2023 | 140.04 | 140.63 | 138.04 | 139.33 | 137.05 | 1,201,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
