U.S. markets closed

DICK'S Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
138.09+0.64 (+0.47%)
Al cierre: 04:00PM EST
137.37 -0.72 (-0.52%)
Fuera de horario: 06:17PM EST
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 2023137.17138.82136.58138.09138.09794,100
07 dic 2023138.97139.41136.44137.45137.45909,700
06 dic 2023138.79140.41138.09138.41138.411,002,300
05 dic 2023140.05140.32136.48137.18137.181,294,500
04 dic 2023138.19142.51137.82141.15141.152,109,400
01 dic 2023130.72138.34130.72138.27138.272,015,700
30 nov 2023128.51130.35126.24130.10130.101,741,500
29 nov 2023124.76128.13124.74127.95127.952,053,900
28 nov 2023120.60124.98120.39124.64124.641,833,700
27 nov 2023122.24122.44119.84121.42121.421,832,100
24 nov 2023122.76123.57121.57123.28123.28938,000
22 nov 2023121.91122.71120.11121.79121.791,691,100
21 nov 2023129.75133.82121.49121.59121.597,566,300
20 nov 2023118.00120.30117.71119.01119.012,439,000
17 nov 2023117.90119.31116.79118.08118.081,575,400
16 nov 2023116.89117.63114.82115.35115.35938,100
15 nov 2023116.16119.10116.16117.82117.822,317,700
14 nov 2023112.50116.27111.67113.93113.931,619,600
13 nov 2023111.23111.57110.08110.48110.48932,200
10 nov 2023112.48113.30110.10112.58112.58868,000
09 nov 2023113.49113.49110.36112.17112.171,183,000
08 nov 2023113.62114.74112.28112.59112.59951,500
07 nov 2023113.57114.24112.36113.95113.951,082,700
06 nov 2023115.45116.30113.39114.52114.52754,700
03 nov 2023112.00117.78112.00115.27115.271,719,600
02 nov 2023109.00111.50109.00110.61110.61967,000
01 nov 2023106.73107.89104.00107.74107.741,117,800
31 oct 2023105.15107.39105.13106.95106.951,252,400
30 oct 2023102.61105.60102.25105.26105.261,120,800
27 oct 2023104.42105.18100.98101.02101.021,246,100
26 oct 2023107.31108.11103.05104.32104.321,238,300
25 oct 2023107.10108.18106.01107.24107.24783,300
24 oct 2023106.67108.26105.89106.83106.83696,900
23 oct 2023107.81108.38105.93105.94105.941,165,100
20 oct 2023108.83109.60107.72109.31109.31642,100
19 oct 2023109.77111.30108.43108.81108.81900,600
18 oct 2023111.00111.30109.30110.07110.07687,200
17 oct 2023110.13112.77110.13111.37111.371,290,400
16 oct 2023108.37111.38107.37110.42110.421,218,400
13 oct 2023106.07108.21105.21107.32107.321,353,300
12 oct 2023108.83108.83104.44105.55105.551,170,600
11 oct 2023106.90108.82106.26108.71108.711,525,900
10 oct 2023105.14107.09104.66106.91106.911,927,800
09 oct 2023103.03103.91101.95103.89103.891,274,200
06 oct 2023103.04104.36101.79103.49103.491,113,400
05 oct 2023104.20104.63101.61102.22102.221,228,900
04 oct 2023104.70105.29103.60104.59104.59977,900
03 oct 2023105.00105.94103.47104.22104.221,493,700
02 oct 2023108.56108.96106.21106.30106.301,437,600
29 sept 2023109.29109.96107.56108.58108.581,883,100
28 sept 2023105.39106.66104.63106.59106.591,696,200
27 sept 2023106.00107.66105.48106.19106.191,051,100
26 sept 2023107.00109.68106.00106.24106.241,335,700
25 sept 2023110.00110.51107.28107.42107.421,988,800
22 sept 2023111.42111.82110.63110.67110.671,384,900
21 sept 2023111.45112.37110.53110.75110.751,516,900
20 sept 2023112.72113.45111.65111.88111.881,325,800
19 sept 2023110.41113.03110.27112.62112.621,542,600
18 sept 2023112.85112.91109.85110.38110.381,839,400
15 sept 2023113.54114.09112.23112.92112.923,578,500
14 sept 2023110.21114.58109.92114.14114.141,701,900
14 sept 20231 Dividendo
13 sept 2023111.41112.68110.43110.88109.881,266,800
12 sept 2023110.81111.99110.50110.62109.621,309,500
11 sept 2023112.34113.99110.72110.79109.791,281,800
08 sept 2023110.53112.57110.18111.40110.401,299,000
07 sept 2023111.82111.82109.32111.06110.062,103,100
06 sept 2023111.58112.54110.62111.80110.791,970,000
05 sept 2023115.76116.16111.98112.04111.031,868,600
01 sept 2023116.50117.49115.48116.66115.611,567,400
31 ago 2023115.65118.80115.37116.34115.292,051,200
30 ago 2023115.40116.89114.18114.78113.741,552,100
29 ago 2023116.30117.23113.41115.37114.332,009,500
28 ago 2023112.79116.38112.50116.15115.102,626,700
25 ago 2023114.24116.41111.61111.67110.663,431,100
24 ago 2023110.60114.41110.60113.55112.533,633,400
23 ago 2023108.76111.30106.11111.15110.157,025,900
22 ago 2023116.75117.99110.06111.53110.5219,296,100
21 ago 2023147.09149.73145.87147.04145.712,301,200
18 ago 2023143.59147.28143.50146.62145.301,139,800
17 ago 2023147.63149.23143.80144.30143.00993,800
16 ago 2023149.31150.79146.42146.52145.20900,300
15 ago 2023144.53148.85144.28148.27146.931,400,500
14 ago 2023142.47145.52142.23144.97143.661,220,100
11 ago 2023144.15144.55139.80140.68139.411,361,700
10 ago 2023146.05148.73144.73144.75143.441,111,000
09 ago 2023145.39146.74144.47145.31144.00650,900
08 ago 2023145.10147.35143.87145.52144.21811,900
07 ago 2023145.21146.85144.72145.84144.52924,600
04 ago 2023146.17146.94144.28144.95143.64879,100
03 ago 2023139.79145.46139.79145.21143.901,506,900
02 ago 2023139.79141.10138.64139.14137.89951,500
01 ago 2023141.03142.13139.26140.29139.021,009,100
31 jul 2023135.81141.14135.36141.00139.731,311,700
28 jul 2023135.31136.86134.10135.27134.05757,000
27 jul 2023132.15136.76132.15134.15132.94840,000
26 jul 2023130.87133.09130.68132.15130.96855,400
25 jul 2023130.67132.20130.67131.01129.83679,200
24 jul 2023131.44132.61130.59130.97129.79736,700
21 jul 2023132.63132.63129.45131.49130.30909,200
*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...