DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 137.17 | 138.82 | 136.58 | 138.09 | 138.09 | 794,100 |
| 07 dic 2023 | 138.97 | 139.41 | 136.44 | 137.45 | 137.45 | 909,700 |
| 06 dic 2023 | 138.79 | 140.41 | 138.09 | 138.41 | 138.41 | 1,002,300 |
| 05 dic 2023 | 140.05 | 140.32 | 136.48 | 137.18 | 137.18 | 1,294,500 |
| 04 dic 2023 | 138.19 | 142.51 | 137.82 | 141.15 | 141.15 | 2,109,400 |
| 01 dic 2023 | 130.72 | 138.34 | 130.72 | 138.27 | 138.27 | 2,015,700 |
| 30 nov 2023 | 128.51 | 130.35 | 126.24 | 130.10 | 130.10 | 1,741,500 |
| 29 nov 2023 | 124.76 | 128.13 | 124.74 | 127.95 | 127.95 | 2,053,900 |
| 28 nov 2023 | 120.60 | 124.98 | 120.39 | 124.64 | 124.64 | 1,833,700 |
| 27 nov 2023 | 122.24 | 122.44 | 119.84 | 121.42 | 121.42 | 1,832,100 |
| 24 nov 2023 | 122.76 | 123.57 | 121.57 | 123.28 | 123.28 | 938,000 |
| 22 nov 2023 | 121.91 | 122.71 | 120.11 | 121.79 | 121.79 | 1,691,100 |
| 21 nov 2023 | 129.75 | 133.82 | 121.49 | 121.59 | 121.59 | 7,566,300 |
| 20 nov 2023 | 118.00 | 120.30 | 117.71 | 119.01 | 119.01 | 2,439,000 |
| 17 nov 2023 | 117.90 | 119.31 | 116.79 | 118.08 | 118.08 | 1,575,400 |
| 16 nov 2023 | 116.89 | 117.63 | 114.82 | 115.35 | 115.35 | 938,100 |
| 15 nov 2023 | 116.16 | 119.10 | 116.16 | 117.82 | 117.82 | 2,317,700 |
| 14 nov 2023 | 112.50 | 116.27 | 111.67 | 113.93 | 113.93 | 1,619,600 |
| 13 nov 2023 | 111.23 | 111.57 | 110.08 | 110.48 | 110.48 | 932,200 |
| 10 nov 2023 | 112.48 | 113.30 | 110.10 | 112.58 | 112.58 | 868,000 |
| 09 nov 2023 | 113.49 | 113.49 | 110.36 | 112.17 | 112.17 | 1,183,000 |
| 08 nov 2023 | 113.62 | 114.74 | 112.28 | 112.59 | 112.59 | 951,500 |
| 07 nov 2023 | 113.57 | 114.24 | 112.36 | 113.95 | 113.95 | 1,082,700 |
| 06 nov 2023 | 115.45 | 116.30 | 113.39 | 114.52 | 114.52 | 754,700 |
| 03 nov 2023 | 112.00 | 117.78 | 112.00 | 115.27 | 115.27 | 1,719,600 |
| 02 nov 2023 | 109.00 | 111.50 | 109.00 | 110.61 | 110.61 | 967,000 |
| 01 nov 2023 | 106.73 | 107.89 | 104.00 | 107.74 | 107.74 | 1,117,800 |
| 31 oct 2023 | 105.15 | 107.39 | 105.13 | 106.95 | 106.95 | 1,252,400 |
| 30 oct 2023 | 102.61 | 105.60 | 102.25 | 105.26 | 105.26 | 1,120,800 |
| 27 oct 2023 | 104.42 | 105.18 | 100.98 | 101.02 | 101.02 | 1,246,100 |
| 26 oct 2023 | 107.31 | 108.11 | 103.05 | 104.32 | 104.32 | 1,238,300 |
| 25 oct 2023 | 107.10 | 108.18 | 106.01 | 107.24 | 107.24 | 783,300 |
| 24 oct 2023 | 106.67 | 108.26 | 105.89 | 106.83 | 106.83 | 696,900 |
| 23 oct 2023 | 107.81 | 108.38 | 105.93 | 105.94 | 105.94 | 1,165,100 |
| 20 oct 2023 | 108.83 | 109.60 | 107.72 | 109.31 | 109.31 | 642,100 |
| 19 oct 2023 | 109.77 | 111.30 | 108.43 | 108.81 | 108.81 | 900,600 |
| 18 oct 2023 | 111.00 | 111.30 | 109.30 | 110.07 | 110.07 | 687,200 |
| 17 oct 2023 | 110.13 | 112.77 | 110.13 | 111.37 | 111.37 | 1,290,400 |
| 16 oct 2023 | 108.37 | 111.38 | 107.37 | 110.42 | 110.42 | 1,218,400 |
| 13 oct 2023 | 106.07 | 108.21 | 105.21 | 107.32 | 107.32 | 1,353,300 |
| 12 oct 2023 | 108.83 | 108.83 | 104.44 | 105.55 | 105.55 | 1,170,600 |
| 11 oct 2023 | 106.90 | 108.82 | 106.26 | 108.71 | 108.71 | 1,525,900 |
| 10 oct 2023 | 105.14 | 107.09 | 104.66 | 106.91 | 106.91 | 1,927,800 |
| 09 oct 2023 | 103.03 | 103.91 | 101.95 | 103.89 | 103.89 | 1,274,200 |
| 06 oct 2023 | 103.04 | 104.36 | 101.79 | 103.49 | 103.49 | 1,113,400 |
| 05 oct 2023 | 104.20 | 104.63 | 101.61 | 102.22 | 102.22 | 1,228,900 |
| 04 oct 2023 | 104.70 | 105.29 | 103.60 | 104.59 | 104.59 | 977,900 |
| 03 oct 2023 | 105.00 | 105.94 | 103.47 | 104.22 | 104.22 | 1,493,700 |
| 02 oct 2023 | 108.56 | 108.96 | 106.21 | 106.30 | 106.30 | 1,437,600 |
| 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 |
| *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.