Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

205.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 94.93 96.04 91.54 91.71 941,272 -4.77(-4.95%)
Apr 28, 2022 92.58 96.78 92.36 96.49 1,426,870 +5.20(+5.70%)
Apr 27, 2022 92.48 93.61 90.64 91.28 1,032,039 -1.12(-1.21%)
Apr 26, 2022 96.73 97.09 92.35 92.41 1,015,565 -5.43(-5.55%)
Apr 25, 2022 93.83 97.98 93.11 97.84 1,380,301 +3.02(+3.18%)
Apr 22, 2022 97.65 97.75 94.12 94.82 1,629,535 -3.74(-3.79%)
Apr 21, 2022 103.54 104.19 97.19 98.56 1,155,543 -3.70(-3.62%)
Apr 20, 2022 103.92 104.31 102.12 102.26 1,257,193 -0.56(-0.55%)
Apr 19, 2022 96.72 103.64 96.50 102.82 1,550,036 +6.60(+6.86%)
Apr 18, 2022 99.16 100.06 95.34 96.22 1,219,849 -3.81(-3.80%)
Apr 14, 2022 101.89 103.40 99.42 100.03 1,420,197 -1.90(-1.87%)
Apr 13, 2022 100.55 103.41 99.92 101.93 1,100,731 +1.42(+1.41%)
Apr 12, 2022 101.04 103.88 100.37 100.51 1,296,118 +0.09(+0.09%)
Apr 11, 2022 99.15 103.16 99.15 100.42 1,838,557 +1.46(+1.47%)
Apr 08, 2022 95.00 99.79 95.00 98.97 2,216,123 +3.59(+3.76%)
Apr 07, 2022 91.79 96.29 90.81 95.38 2,302,924 +3.52(+3.83%)
Apr 06, 2022 95.45 95.45 91.03 91.86 2,855,836 -2.75(-2.91%)
Apr 05, 2022 97.63 98.14 93.89 94.61 1,196,610 -3.01(-3.08%)
Apr 04, 2022 96.30 97.90 95.30 97.62 1,355,604 +1.25(+1.29%)
Apr 01, 2022 95.43 96.71 94.53 96.37 1,439,936 +1.24(+1.30%)
Mar 31, 2022 99.04 99.04 95.14 95.14 1,783,685 -4.47(-4.49%)
Mar 30, 2022 104.71 104.71 99.54 99.61 1,738,183 -6.35(-6.00%)
Mar 29, 2022 103.90 106.48 102.19 105.96 1,495,782 +3.40(+3.32%)
Mar 28, 2022 103.44 104.20 100.35 102.56 1,405,581 -0.48(-0.47%)
Mar 25, 2022 101.66 103.18 100.54 103.04 1,687,132 +1.37(+1.35%)
Mar 24, 2022 102.14 102.17 99.98 101.67 1,047,235 -0.63(-0.61%)
Mar 23, 2022 102.67 103.83 100.95 102.30 1,311,856 -1.48(-1.43%)
Mar 22, 2022 104.39 106.64 101.88 103.78 1,737,878 +0.17(+0.17%)
Mar 21, 2022 108.78 109.70 102.88 103.61 1,213,368 -5.46(-5.01%)
Mar 18, 2022 105.38 109.49 103.71 109.07 1,830,236 +3.17(+2.99%)
Mar 17, 2022 104.31 106.78 103.14 105.90 1,236,986 +0.73(+0.69%)
Mar 16, 2022 104.67 108.13 101.37 105.17 1,730,038 -0.34(-0.32%)
Mar 15, 2022 101.21 105.72 100.72 105.51 1,501,836 +4.39(+4.35%)
Mar 14, 2022 102.72 105.92 100.83 101.12 1,675,749 -0.80(-0.78%)
Mar 11, 2022 105.07 105.10 101.60 101.92 1,478,240 -2.20(-2.11%)
Mar 10, 2022 101.47 104.43 99.32 104.11 1,932,213 +1.00(+0.97%)
Mar 09, 2022 99.91 105.48 99.27 103.11 2,495,307 +6.91(+7.19%)
Mar 08, 2022 97.07 101.49 93.94 96.20 4,984,655 +1.97(+2.09%)
Mar 07, 2022 104.41 106.03 93.93 94.23 4,223,803 -9.67(-9.31%)
Mar 04, 2022 104.90 106.26 101.91 103.89 2,620,008 -2.53(-2.38%)
Mar 03, 2022 105.61 107.31 103.95 106.42 1,937,544 +1.09(+1.03%)
Mar 02, 2022 100.00 106.52 98.77 105.33 2,026,224 +6.51(+6.58%)
Mar 01, 2022 99.88 101.23 97.55 98.83 1,472,192 -0.61(-0.61%)
Feb 28, 2022 96.40 99.73 96.12 99.43 1,902,875 +1.65(+1.69%)
Feb 25, 2022 92.28 98.01 94.51 97.79 2,029,616 +1.88(+1.95%)
Feb 24, 2022 88.27 96.29 87.42 95.91 1,669,051 +3.42(+3.70%)
Feb 23, 2022 95.55 95.90 91.97 92.49 1,427,970 -2.40(-2.52%)
Feb 22, 2022 96.74 99.39 94.08 94.89 1,806,956 -3.46(-3.51%)
Feb 18, 2022 98.34 0 -0.88(-0.89%)
Feb 17, 2022 103.89 104.17 99.09 99.23 1,231,705 -3.82(-3.70%)
Feb 16, 2022 105.97 107.28 102.38 103.04 2,314,520 -5.31(-4.90%)
Feb 15, 2022 106.17 108.51 105.12 108.36 1,641,075 +4.19(+4.02%)
Feb 14, 2022 104.94 106.36 103.11 104.17 1,354,867 -1.71(-1.62%)
Feb 11, 2022 108.66 109.11 104.98 105.88 1,206,593 -2.43(-2.25%)
Feb 10, 2022 108.63 111.57 107.73 108.32 910,004 -2.60(-2.35%)
Feb 09, 2022 109.01 110.97 108.32 110.92 820,721 +2.55(+2.35%)
Feb 08, 2022 105.68 109.19 105.29 108.37 847,352 +1.69(+1.59%)
Feb 07, 2022 106.33 107.81 105.31 106.68 849,412 +1.07(+1.01%)
Feb 04, 2022 107.33 108.02 102.71 105.61 1,324,728 -0.33(-0.31%)
Feb 03, 2022 108.62 105.51 105.94 1,457,634 -3.65(-3.33%)
Feb 02, 2022 111.98 112.79 108.32 109.59 1,338,554 -2.30(-2.06%)
Feb 01, 2022 109.85 113.00 109.44 111.89 1,182,998 +2.60(+2.38%)
Jan 31, 2022 107.52 109.95 109.28 1,077,270 +2.09(+1.95%)
Jan 28, 2022 105.73 107.28 103.14 107.19 1,884,450 +1.20(+1.14%)
Jan 27, 2022 108.91 111.23 105.38 105.99 1,750,218 -1.73(-1.61%)
Jan 26, 2022 111.28 114.17 107.14 107.72 2,096,872 -3.94(-3.53%)
Jan 25, 2022 108.87 113.77 107.17 111.66 3,646,536 +1.29(+1.17%)
Jan 24, 2022 101.33 110.46 99.22 110.37 3,789,315 +6.43(+6.19%)
Jan 21, 2022 103.53 106.72 102.33 103.94 3,594,586 -1.17(-1.12%)
Jan 20, 2022 107.96 110.52 104.38 105.12 2,787,308 -3.18(-2.94%)
Jan 19, 2022 108.38 113.20 108.19 108.30 2,107,468 +0.96(+0.89%)
Jan 18, 2022 104.25 108.21 102.41 107.34 2,741,221 +1.65(+1.56%)
Jan 14, 2022 105.69 0 -2.07(-1.92%)
Jan 13, 2022 110.66 111.26 107.35 107.77 1,373,934 -1.73(-1.58%)
Jan 12, 2022 110.51 111.98 107.58 109.50 1,584,644 -0.41(-0.37%)
Jan 11, 2022 104.27 109.92 103.15 109.91 2,801,587 +5.09(+4.86%)
Jan 10, 2022 101.65 104.86 98.55 104.81 2,866,535 +1.30(+1.25%)
Jan 07, 2022 103.05 104.52 100.86 103.52 2,144,793 +1.11(+1.08%)
Jan 06, 2022 106.56 106.77 101.14 102.41 3,364,139 +1.40(+1.39%)
Jan 05, 2022 106.49 106.49 100.76 101.01 2,153,623 -4.73(-4.48%)
Jan 04, 2022 108.17 108.89 104.65 105.74 2,263,509 -2.74(-2.52%)
Jan 03, 2022 109.14 111.52 108.34 108.48 1,962,416 -0.42(-0.38%)
Dec 31, 2021 105.25 109.45 105.12 108.89 1,742,186 +2.97(+2.81%)
Dec 30, 2021 104.50 107.78 104.36 105.92 1,881,997 +0.02(+0.02%)
Dec 29, 2021 102.16 106.25 101.59 105.90 2,218,254 +4.20(+4.13%)
Dec 28, 2021 101.30 102.80 100.67 101.70 2,133,774 -0.09(-0.08%)
Dec 27, 2021 97.47 101.96 97.44 101.78 1,664,034 +3.35(+3.41%)
Dec 23, 2021 99.43 99.43 96.71 98.43 1,351,307 -0.76(-0.76%)
Dec 22, 2021 97.84 99.20 96.84 99.19 1,425,214 +1.08(+1.10%)
Dec 21, 2021 97.56 100.15 97.46 98.11 1,936,001 +2.22(+2.31%)
Dec 20, 2021 96.70 98.01 94.02 95.89 1,959,217 -2.58(-2.62%)
Dec 17, 2021 96.86 99.58 95.84 98.47 4,343,339 +3.85(+4.07%)
Dec 16, 2021 101.33 102.05 94.27 94.61 4,288,688 -5.87(-5.84%)
Dec 15, 2021 100.37 101.03 97.54 100.48 2,272,402 -0.03(-0.03%)
Dec 14, 2021 98.98 102.64 98.05 100.51 2,721,155 +0.83(+0.84%)
Dec 13, 2021 107.03 107.08 97.16 99.68 5,268,797 -8.10(-7.51%)
Dec 10, 2021 107.31 109.05 105.25 107.78 2,036,006 +0.70(+0.65%)
Dec 09, 2021 108.73 112.24 106.42 107.08 3,807,551 +3.03(+2.91%)
Dec 08, 2021 104.26 105.67 102.99 104.05 2,075,333 +1.41(+1.37%)
Dec 07, 2021 102.78 105.30 102.39 102.64 1,949,733 +1.87(+1.85%)
Dec 06, 2021 104.53 104.70 99.69 100.78 3,172,138 -3.80(-3.63%)
Dec 03, 2021 108.52 108.55 101.78 104.58 2,535,565 -2.87(-2.67%)
Dec 02, 2021 108.79 111.20 106.91 107.44 2,311,930 -0.60(-0.56%)
Dec 01, 2021 112.33 113.07 107.96 108.05 2,935,294 -2.84(-2.56%)
Nov 30, 2021 114.53 116.41 110.25 110.89 3,633,754 -5.04(-4.35%)
Nov 29, 2021 123.02 123.25 115.58 115.92 2,788,025 -5.28(-4.36%)
Nov 26, 2021 117.10 121.40 116.55 121.21 2,095,419 +1.13(+0.94%)
Nov 24, 2021 124.75 125.21 119.32 120.07 4,271,248 -6.84(-5.39%)
Nov 23, 2021 125.48 127.90 116.30 126.91 9,323,716 -5.41(-4.08%)
Nov 22, 2021 133.08 134.68 129.47 132.32 4,167,703 +1.59(+1.22%)
Nov 19, 2021 131.32 132.44 128.68 130.72 1,993,144 -1.57(-1.18%)
Nov 18, 2021 130.58 132.37 128.99 132.29 1,999,059 +4.93(+3.87%)
Nov 17, 2021 130.56 130.74 125.36 127.36 1,486,532 -2.86(-2.19%)
Nov 16, 2021 126.19 131.46 125.66 130.21 1,376,193 +3.41(+2.69%)
Nov 15, 2021 125.69 127.60 124.44 126.81 1,427,236 +3.08(+2.49%)
Nov 12, 2021 123.53 124.37 122.72 123.73 710,403 +0.77(+0.63%)
Nov 11, 2021 122.60 124.78 122.51 122.96 954,275 +0.26(+0.22%)
Nov 10, 2021 125.52 122.70 2,333,006 -4.76(-3.74%)
Nov 09, 2021 123.22 130.15 123.00 127.46 2,463,739 +4.52(+3.67%)
Nov 08, 2021 123.56 124.48 122.24 122.94 1,208,371 +0.65(+0.53%)
Nov 05, 2021 123.22 124.66 121.08 122.29 1,248,139 +0.11(+0.09%)
Nov 04, 2021 123.49 126.38 121.54 122.18 1,461,168 -1.89(-1.52%)
Nov 03, 2021 120.74 126.80 120.28 124.06 4,071,532 +6.83(+5.83%)
Nov 02, 2021 115.59 117.96 114.64 117.23 1,583,238 +3.27(+2.87%)
Nov 01, 2021 118.08 118.44 112.65 113.96 2,969,592 -3.20(-2.73%)
Oct 29, 2021 115.34 118.25 114.96 117.16 1,521,581 +0.79(+0.68%)
Oct 28, 2021 116.18 116.68 115.01 116.37 869,665 +1.11(+0.97%)
Oct 27, 2021 116.91 117.25 114.43 115.25 1,235,000 -2.05(-1.75%)
Oct 26, 2021 121.05 117.30 1,427,016 -3.34(-2.77%)
Oct 25, 2021 118.43 121.18 117.12 120.64 1,360,476 +1.96(+1.65%)
Oct 22, 2021 116.66 119.43 116.66 118.68 1,177,432 +1.76(+1.51%)
Oct 21, 2021 113.90 117.29 113.72 116.91 1,343,679 +4.72(+4.20%)
Oct 20, 2021 114.40 115.00 112.11 112.20 976,905 -1.68(-1.47%)
Oct 19, 2021 117.03 117.03 113.36 113.88 1,346,553 -2.83(-2.42%)
Oct 18, 2021 112.90 118.05 112.39 116.71 2,103,871 +3.76(+3.33%)
Oct 15, 2021 113.80 115.86 112.75 112.94 1,429,321 +0.58(+0.51%)
Oct 14, 2021 114.49 114.65 111.54 112.37 1,291,523 -0.76(-0.68%)
Oct 13, 2021 109.10 113.63 108.56 113.13 2,680,706 +4.96(+4.59%)
Oct 12, 2021 108.45 109.17 106.43 108.17 1,615,059 +1.33(+1.24%)
Oct 11, 2021 109.54 110.66 106.81 106.84 1,464,238 -2.70(-2.46%)
Oct 08, 2021 113.19 114.47 109.21 109.54 1,706,442 -3.67(-3.24%)
Oct 07, 2021 113.17 115.09 113.00 113.21 1,604,264 +2.28(+2.06%)
Oct 06, 2021 110.36 111.68 108.43 110.92 1,438,822 -0.47(-0.42%)
Oct 05, 2021 115.32 116.41 111.17 111.40 2,037,956 -3.20(-2.79%)
Oct 04, 2021 113.71 115.48 111.82 114.59 2,323,031 -0.22(-0.19%)
Oct 01, 2021 114.10 116.25 110.88 114.81 3,826,549 +1.84(+1.63%)
Sep 30, 2021 119.56 119.56 112.93 112.97 4,075,924 -6.89(-5.75%)
Sep 29, 2021 122.29 122.91 119.70 119.87 1,107,270 -1.49(-1.23%)
Sep 28, 2021 122.56 123.57 120.57 121.36 1,749,405 -2.04(-1.65%)
Sep 27, 2021 124.14 126.19 123.00 123.39 1,165,034 -0.52(-0.42%)
Sep 24, 2021 124.39 126.61 121.56 123.91 2,788,570 -3.63(-2.85%)
Sep 23, 2021 127.79 129.84 127.13 127.54 1,361,908 +0.42(+0.33%)
Sep 22, 2021 125.35 128.03 125.09 127.12 1,091,924 +2.07(+1.65%)
Sep 21, 2021 125.51 127.16 123.74 125.05 988,543 +0.63(+0.51%)
Sep 20, 2021 122.74 124.85 122.40 124.42 1,590,028 -1.35(-1.07%)
Sep 17, 2021 125.45 126.86 125.03 125.77 1,718,205 -0.08(-0.07%)
Sep 16, 2021 125.79 127.98 125.47 125.86 2,463,091 -0.16(-0.13%)
Sep 15, 2021 123.56 126.16 122.81 126.02 1,409,555 +2.89(+2.34%)
Sep 14, 2021 123.29 125.26 122.17 123.13 1,961,370 +0.17(+0.14%)
Sep 13, 2021 124.98 125.40 121.22 122.96 2,546,866 -1.60(-1.29%)
Sep 10, 2021 124.14 126.76 123.89 124.56 3,013,482 -0.09(-0.07%)
Sep 09, 2021 121.45 127.24 118.26 124.65 4,447,411 +3.59(+2.97%)
Sep 08, 2021 127.24 127.48 120.73 121.06 3,653,987 -5.33(-4.22%)
Sep 07, 2021 130.89 132.88 125.41 126.39 2,759,723 -4.51(-3.44%)
Sep 03, 2021 127.98 131.52 127.31 130.89 2,871,450 +2.49(+1.94%)
Sep 02, 2021 129.75 132.06 128.03 128.41 6,549,089 -1.15(-0.88%)
Sep 01, 2021 127.96 132.34 125.73 129.55 5,036,469 +2.61(+2.05%)
Aug 31, 2021 127.58 129.04 124.28 126.94 2,516,819 -1.08(-0.85%)
Aug 30, 2021 125.66 130.49 124.27 128.03 4,959,406 +3.16(+2.53%)
Aug 27, 2021 122.15 124.93 120.23 124.86 3,550,686 +3.17(+2.61%)
Aug 26, 2021 118.10 123.10 115.68 121.69 11,686,569 +4.85(+4.15%)
Aug 25, 2021 117.88 121.53 116.12 116.84 20,139,648 +13.71(+13.30%)
Aug 24, 2021 101.31 104.76 100.88 103.13 3,133,372 +2.34(+2.33%)
Aug 23, 2021 100.09 101.35 99.65 100.78 1,706,486 +1.78(+1.79%)
Aug 20, 2021 96.85 99.04 96.02 99.01 1,729,788 +4.32(+4.56%)
Aug 19, 2021 93.57 96.09 92.65 94.69 1,468,230 -0.60(-0.63%)
Aug 18, 2021 95.42 97.79 95.06 95.29 1,926,307 -0.20(-0.21%)
Aug 17, 2021 99.51 99.56 94.88 95.49 2,048,103 -5.25(-5.21%)
Aug 16, 2021 97.82 101.05 96.99 100.74 1,415,823 +2.45(+2.50%)
Aug 13, 2021 98.87 99.56 97.82 98.28 1,248,573 -0.41(-0.42%)
Aug 12, 2021 98.85 99.81 97.23 98.70 940,779 +0.83(+0.85%)
Aug 11, 2021 98.21 98.82 96.12 97.87 1,082,883 -0.24(-0.25%)
Aug 10, 2021 96.24 99.38 95.92 98.11 1,216,886 +1.81(+1.88%)
Aug 09, 2021 96.46 97.73 95.64 96.30 675,342 -0.66(-0.68%)
Aug 06, 2021 97.51 98.50 96.15 96.96 1,245,453 -0.21(-0.21%)
Aug 05, 2021 95.31 97.33 94.83 97.17 1,208,990 +2.79(+2.95%)
Aug 04, 2021 97.24 98.00 93.82 94.38 1,583,182 -3.21(-3.29%)
Aug 03, 2021 95.40 97.77 94.01 97.59 1,345,466 +2.80(+2.96%)
Aug 02, 2021 94.25 96.08 93.92 94.79 863,988 +0.90(+0.96%)
Jul 30, 2021 93.65 97.58 93.20 93.89 1,578,439 -0.87(-0.92%)
Jul 29, 2021 93.45 96.80 93.43 94.76 1,750,276 +2.15(+2.32%)
Jul 28, 2021 92.97 93.62 91.70 92.61 891,686 -0.14(-0.15%)
Jul 27, 2021 93.63 93.67 90.94 92.75 1,059,104 -1.02(-1.09%)
Jul 26, 2021 93.87 96.08 93.44 93.77 1,440,275 -0.36(-0.38%)
Jul 23, 2021 92.22 94.38 91.86 94.13 1,523,965 +2.82(+3.09%)
Jul 22, 2021 91.72 91.72 89.88 91.31 945,261 -0.15(-0.17%)
Jul 21, 2021 89.22 91.59 89.16 91.46 1,251,414 +2.96(+3.34%)
Jul 20, 2021 86.19 88.85 85.19 88.50 1,081,433 +2.99(+3.50%)
Jul 19, 2021 82.53 85.75 82.47 85.51 1,274,541 -0.32(-0.37%)
Jul 16, 2021 88.58 89.52 85.71 85.83 1,185,995 -3.34(-3.75%)
Jul 15, 2021 90.24 90.66 87.78 89.17 1,535,704 -2.10(-2.30%)
Jul 14, 2021 91.50 92.26 90.73 91.27 1,232,456 +1.11(+1.23%)
Jul 13, 2021 90.12 91.30 89.56 90.16 822,886 -0.28(-0.31%)
Jul 12, 2021 91.28 92.09 89.94 90.44 1,240,561 -0.89(-0.98%)
Jul 09, 2021 89.42 91.40 89.16 91.33 1,132,935 +2.88(+3.26%)
Jul 08, 2021 87.56 89.70 85.09 88.45 2,609,839 -0.34(-0.39%)
Jul 07, 2021 87.91 89.22 86.24 88.79 1,573,003 +0.65(+0.74%)
Jul 06, 2021 90.68 90.68 86.22 88.14 1,229,254 -2.43(-2.68%)
Jul 02, 2021 91.39 91.79 89.63 90.57 750,352 -0.94(-1.02%)
Jul 01, 2021 90.32 92.06 90.02 91.51 1,009,814 +1.18(+1.31%)
Jun 30, 2021 91.78 92.07 87.89 90.32 2,015,678 -0.62(-0.68%)
Jun 29, 2021 91.13 92.32 90.09 90.95 2,237,987 +1.60(+1.80%)
Jun 28, 2021 90.68 91.01 88.48 89.34 1,413,438 -1.90(-2.08%)
Jun 25, 2021 90.31 92.79 89.72 91.24 2,145,086 +2.28(+2.56%)
Jun 24, 2021 89.39 89.68 87.83 88.96 1,252,398 +0.25(+0.28%)
Jun 23, 2021 88.02 89.07 87.15 88.71 2,254,025 +1.25(+1.43%)
Jun 22, 2021 86.47 88.59 85.44 87.46 1,403,575 +0.98(+1.14%)
Jun 21, 2021 83.66 86.57 83.21 86.47 1,823,194 +3.80(+4.60%)
Jun 18, 2021 81.66 84.30 81.26 82.67 2,495,079 +0.22(+0.26%)
Jun 17, 2021 84.09 84.38 80.43 82.45 2,483,840 -1.95(-2.31%)
Jun 16, 2021 85.03 85.10 82.88 84.40 1,931,754 -1.42(-1.65%)
Jun 15, 2021 88.22 88.22 84.66 85.82 2,193,371 -2.81(-3.17%)
Jun 14, 2021 90.76 92.25 87.78 88.63 2,050,673 -1.67(-1.85%)
Jun 11, 2021 87.98 90.48 87.87 90.30 3,182,434 +2.53(+2.89%)
Jun 10, 2021 89.83 90.21 87.31 87.76 2,186,462 -1.41(-1.58%)
Jun 09, 2021 89.52 90.59 88.62 89.18 1,516,701 -0.57(-0.64%)
Jun 08, 2021 87.49 89.88 86.66 89.75 1,678,827 +2.32(+2.65%)
Jun 07, 2021 88.03 89.49 86.93 87.43 1,650,319 -0.12(-0.13%)
Jun 04, 2021 87.12 87.72 85.26 87.55 1,286,231 +1.53(+1.78%)
Jun 03, 2021 86.62 87.63 84.93 86.02 1,956,767 -0.93(-1.06%)
Jun 02, 2021 88.03 88.05 85.51 86.95 2,820,551 -0.54(-0.62%)
Jun 01, 2021 88.96 89.11 87.19 87.49 2,209,149 -0.12(-0.13%)
May 28, 2021 89.10 89.49 86.55 87.61 1,977,546 -1.10(-1.25%)
May 27, 2021 89.81 90.99 87.14 88.71 4,232,542 +0.32(+0.37%)
May 26, 2021 83.52 89.73 82.07 88.39 13,695,591 +12.78(+16.91%)
May 25, 2021 76.86 77.99 75.52 75.60 2,174,854 -0.92(-1.20%)
May 24, 2021 75.63 77.50 75.03 76.52 2,543,954 +1.71(+2.28%)
May 21, 2021 75.73 76.42 74.74 74.81 1,952,326 -0.28(-0.37%)
May 20, 2021 76.96 77.92 74.38 75.09 2,840,049 -2.11(-2.73%)
May 19, 2021 77.03 77.42 74.60 77.20 1,839,309 -0.88(-1.13%)
May 18, 2021 80.27 80.27 78.05 78.08 1,568,549 -1.42(-1.79%)
May 17, 2021 79.84 80.12 78.23 79.50 836,222 +0.49(+0.63%)
May 14, 2021 76.58 79.21 76.46 79.01 1,116,529 +2.62(+3.43%)
May 13, 2021 75.45 77.33 75.45 76.39 1,281,292 +1.47(+1.97%)
May 12, 2021 78.46 78.91 74.54 74.91 1,482,254 -3.79(-4.82%)
May 11, 2021 78.09 79.67 76.49 78.70 1,427,399 -1.24(-1.55%)
May 10, 2021 80.60 82.46 79.93 79.94 1,235,037 -0.59(-0.74%)
May 07, 2021 78.36 80.62 77.91 80.54 948,695 +1.73(+2.20%)
May 06, 2021 78.27 79.60 77.65 78.80 1,519,147 +0.86(+1.11%)
May 05, 2021 79.00 80.10 77.59 77.94 1,701,648 -0.59(-0.75%)
May 04, 2021 77.54 78.60 75.23 78.53 1,870,804 +1.30(+1.69%)
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.