Dick's Sporting Goods Inc Common Stockのデータ

Dick's Sporting Goods Inc Common Stockの基本情報

名前 Dick's Sporting Goods Inc Common Stock
ティッカー DKS
国 United States
上場年 2002.0
セクター Consumer Services

Dick's Sporting Goods Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 75.63 73.08 75.35 73.98 1517800.0 73.98
2021-02-12 76.19 74.54 74.73 74.98 1983000.0 74.98
2021-02-11 80.32 76.0 78.75 76.19 1629700.0 76.19
2021-02-10 78.62 76.04 77.97 77.7 1719600.0 77.7
2021-02-09 78.09 76.38 77.04 77.25 1435900.0 77.25
2021-02-08 78.39 76.03 76.03 77.54 1276300.0 77.54
2021-02-05 75.8 73.24 74.12 75.64 1572000.0 75.64
2021-02-04 74.6 72.88 73.0 74.05 2147200.0 74.05
2021-02-03 72.33 69.98 70.58 72.31 1407200.0 72.31
2021-02-02 70.34 67.67 68.32 70.06 2344400.0 70.06
2021-02-01 68.72 66.85 67.74 68.67 1619700.0 68.67
2021-01-29 69.85 66.71 68.02 67.01 2089600.0 67.01
2021-01-28 70.68 67.18 70.44 68.11 2928200.0 68.11
2021-01-27 71.05 67.04 69.98 70.4 3328100.0 70.4
2021-01-26 69.5 66.69 69.1 68.55 1954700.0 68.55
2021-01-25 72.78 68.0 69.58 68.6 2578700.0 68.6
2021-01-22 68.24 65.77 67.33 68.12 1780000.0 68.12
2021-01-21 68.56 67.58 67.85 67.78 1652300.0 67.78
2021-01-20 67.46 66.28 66.5 67.16 1044500.0 67.16
2021-01-19 66.8 64.2 66.69 65.84 2631500.0 65.84
2021-01-15 67.2 64.94 66.15 66.33 1505900.0 66.33
2021-01-14 67.15 65.91 66.36 67.08 1475000.0 67.08
2021-01-13 66.89 65.73 66.57 65.81 1410600.0 65.81
2021-01-12 67.75 65.08 65.33 67.15 2041500.0 67.15
2021-01-11 65.5 63.5 63.9 64.65 3151100.0 64.65
2021-01-08 64.64 62.29 63.27 64.29 2437900.0 64.29
2021-01-07 63.16 61.81 62.0 62.65 3019700.0 62.65
2021-01-06 62.18 58.62 58.62 62.03 2774400.0 62.03
2021-01-05 59.77 55.75 55.99 58.86 3947400.0 58.86
2021-01-04 56.59 55.1 56.27 56.02 1631600.0 56.02
2020-12-31 56.88 55.7 56.88 56.21 1268400.0 56.21
2020-12-30 57.35 55.94 56.44 56.36 1210700.0 56.36
2020-12-29 57.24 55.15 57.0 56.09 1656300.0 56.09
2020-12-28 57.69 55.61 56.36 57.25 2697700.0 57.25
2020-12-24 55.9 54.96 55.9 55.59 821400.0 55.59
2020-12-23 56.69 55.38 55.76 55.8 1666100.0 55.8
2020-12-22 55.8 53.63 53.76 55.37 3016900.0 55.37
2020-12-21 53.62 51.69 51.81 53.34 1550700.0 53.34
2020-12-18 54.07 51.82 53.57 52.47 2381500.0 52.47
2020-12-17 52.89 52.1 52.86 52.75 1377500.0 52.75
2020-12-16 54.27 52.12 53.41 52.15 2293700.0 52.15
2020-12-15 53.42 51.51 52.42 53.07 2572400.0 53.07
2020-12-14 54.09 52.57 53.29 52.86 2722100.0 52.86
2020-12-11 54.41 52.84 54.24 53.55 2683300.0 53.55
2020-12-10 55.05 53.14 53.6 54.59 4981000.0 54.59
2020-12-09 56.92 53.59 56.47 54.45 3588000.0 54.14
2020-12-08 56.36 55.1 55.8 56.12 3660000.0 55.8
2020-12-07 56.16 53.96 56.0 55.52 2752600.0 55.2
2020-12-04 57.47 55.8 56.85 56.15 2676500.0 55.83
2020-12-03 58.79 56.6 57.22 57.0 2139700.0 56.67
2020-12-02 57.62 55.51 56.61 57.24 1967600.0 56.91
2020-12-01 57.8 55.9 57.39 57.14 2041000.0 56.81
2020-11-30 59.92 56.72 59.83 56.81 4738800.0 56.48
2020-11-27 60.58 59.01 60.05 59.49 1838900.0 59.15
2020-11-25 60.18 57.34 58.5 60.06 3886100.0 59.71
2020-11-24 60.18 55.72 59.0 58.99 8061800.0 58.65
2020-11-23 60.03 58.38 58.74 58.81 5135900.0 58.47
2020-11-20 59.32 56.74 56.9 58.51 5907700.0 58.17
2020-11-19 56.31 54.2 54.28 55.97 2616600.0 55.65
2020-11-18 55.1 53.33 53.35 54.29 2557700.0 53.98
2020-11-17 53.48 51.78 52.36 53.35 1925400.0 53.04
2020-11-16 52.89 51.14 51.59 52.88 2648500.0 52.58
2020-11-13 52.46 50.88 52.0 50.9 2703700.0 50.61
2020-11-12 53.66 51.14 53.5 51.46 2218600.0 51.16
2020-11-11 54.13 51.72 53.88 53.66 2971500.0 53.35
2020-11-10 54.45 52.09 52.82 53.6 2393800.0 53.29
2020-11-09 60.0 52.47 59.52 52.61 4489900.0 52.31
2020-11-06 57.01 55.76 56.98 56.55 1099300.0 56.22
2020-11-05 57.92 56.54 57.38 56.82 1086000.0 56.49
2020-11-04 58.3 56.53 57.53 56.73 1491600.0 56.4
2020-11-03 58.25 56.63 56.92 57.72 1335400.0 57.39
2020-11-02 57.43 55.63 57.07 56.28 2551800.0 55.96
2020-10-30 57.39 55.64 56.2 56.65 2024200.0 56.32
2020-10-29 56.82 55.35 56.23 56.18 990800.0 55.86
2020-10-28 57.51 55.7 56.29 56.05 1429000.0 55.73
2020-10-27 58.61 57.06 58.56 57.66 1315800.0 57.33
2020-10-26 59.01 57.24 58.52 58.48 2255600.0 58.14
2020-10-23 60.26 57.92 59.79 59.58 1414600.0 59.24
2020-10-22 60.8 58.97 60.58 59.53 1375900.0 59.19
2020-10-21 60.93 59.85 60.3 60.19 1515800.0 59.84
2020-10-20 61.62 60.41 61.62 60.42 867600.0 60.07
2020-10-19 62.56 60.94 61.51 61.15 1497300.0 60.8
2020-10-16 63.29 61.39 63.1 61.48 1489400.0 61.13
2020-10-15 63.17 61.45 61.68 63.05 2123600.0 62.69
2020-10-14 63.03 60.75 62.75 62.33 2379000.0 61.97
2020-10-13 62.23 60.41 60.9 62.04 1849700.0 61.68
2020-10-12 62.05 60.17 61.18 60.73 2576100.0 60.38
2020-10-09 62.7 60.59 61.74 60.76 1635900.0 60.41
2020-10-08 61.5 60.68 61.38 61.43 2211700.0 61.08
2020-10-07 61.61 60.56 60.58 60.7 1555400.0 60.35
2020-10-06 62.84 59.32 62.45 59.91 2511300.0 59.57
2020-10-05 62.28 60.25 60.48 62.13 1960400.0 61.77
2020-10-02 60.94 58.14 58.5 60.17 2087900.0 59.82
2020-10-01 60.41 58.21 58.21 60.25 3531100.0 59.9
2020-09-30 58.57 57.09 57.15 57.88 1796000.0 57.55
2020-09-29 58.07 56.94 57.91 57.13 1577500.0 56.8
2020-09-28 58.39 56.69 56.69 57.81 1961300.0 57.48
2020-09-25 56.66 55.13 55.5 55.89 2170600.0 55.57
2020-09-24 56.25 54.24 56.25 54.79 2152300.0 54.48
2020-09-23 58.55 56.39 57.5 56.47 2039200.0 56.15
2020-09-22 58.14 55.8 57.5 56.13 2021900.0 55.81
2020-09-21 57.74 55.69 57.0 57.33 2173100.0 57.0
2020-09-18 59.68 57.64 59.0 58.43 2062100.0 58.09
2020-09-17 58.94 57.0 57.33 58.55 2575200.0 58.21
2020-09-16 58.95 57.43 57.8 58.26 2496300.0 57.93
2020-09-15 58.29 56.86 57.91 57.44 3046200.0 57.11
2020-09-14 58.25 56.77 57.11 57.3 2160400.0 56.97
2020-09-11 57.53 55.67 56.32 56.26 1629100.0 55.94
2020-09-10 57.73 55.81 56.37 55.89 2583600.0 55.57
2020-09-09 56.65 54.68 54.74 56.38 2569100.0 55.74
2020-09-08 54.95 53.4 53.76 54.17 2371100.0 53.56
2020-09-04 55.85 53.32 55.01 54.9 1399200.0 54.28
2020-09-03 56.66 54.32 55.78 54.78 2311600.0 54.16
2020-09-02 57.25 54.71 57.0 56.13 1844300.0 55.5
2020-09-01 56.9 53.56 53.94 56.6 3688400.0 55.96
2020-08-31 54.7 52.78 53.3 54.12 2061800.0 53.51
2020-08-28 54.85 53.08 53.75 53.16 2835300.0 52.56
2020-08-27 57.2 52.89 53.56 53.0 7197800.0 52.4
2020-08-26 54.5 50.47 53.6 53.99 19303300.0 53.38
2020-08-25 47.7 45.57 47.7 46.67 3695400.0 46.14
2020-08-24 47.87 46.01 46.74 47.81 2713400.0 47.27
2020-08-21 46.39 45.45 45.45 46.28 1806300.0 45.76
2020-08-20 46.13 45.0 45.58 45.23 1755000.0 44.72
2020-08-19 46.63 44.5 44.5 46.49 2056500.0 45.97
2020-08-18 46.09 44.38 45.88 44.9 3368500.0 44.39
2020-08-17 46.98 45.36 46.98 45.74 1799600.0 45.22
2020-08-14 47.44 45.46 46.37 46.31 1447500.0 45.79
2020-08-13 47.16 45.36 45.89 46.27 1453500.0 45.75
2020-08-12 47.63 45.16 47.32 46.14 2818600.0 45.62
2020-08-11 47.94 46.7 47.35 46.92 1497900.0 46.39
2020-08-10 47.78 45.89 47.64 46.63 2378300.0 46.1
2020-08-07 46.26 45.07 45.5 45.8 1515300.0 45.28
2020-08-06 47.39 45.48 46.55 45.69 2435900.0 45.18
2020-08-05 46.87 46.1 46.33 46.81 1503900.0 46.28
2020-08-04 46.03 44.42 44.65 46.03 1098100.0 45.51
2020-08-03 45.87 44.44 45.78 44.69 1456500.0 44.19
2020-07-31 46.46 45.15 46.41 45.62 1469100.0 45.11
2020-07-30 46.79 45.88 46.25 46.25 1890000.0 45.73
2020-07-29 47.58 45.49 45.52 46.8 2748800.0 46.27
2020-07-28 46.78 45.1 46.01 45.15 1483400.0 44.64
2020-07-27 46.21 44.4 44.85 46.04 1522800.0 45.52
2020-07-24 44.83 43.6 44.0 44.6 1375600.0 44.1
2020-07-23 45.81 43.55 44.55 44.18 2995100.0 43.68
2020-07-22 44.61 42.56 42.7 44.4 3128300.0 43.9
2020-07-21 43.47 41.85 42.0 42.97 3634300.0 42.49
2020-07-20 41.04 39.74 40.52 40.58 1091000.0 40.12
2020-07-17 41.74 40.88 41.44 41.0 1026400.0 40.54
2020-07-16 41.46 40.09 40.09 41.28 1330700.0 40.81
2020-07-15 40.85 38.78 40.29 40.61 2182700.0 40.15
2020-07-14 38.95 37.68 38.63 38.93 2331400.0 38.49
2020-07-13 40.92 38.74 40.25 38.75 2138100.0 38.31
2020-07-10 40.12 38.82 39.0 39.88 1913300.0 39.43
2020-07-09 40.65 37.96 40.05 38.77 3044100.0 38.33
2020-07-08 40.39 39.36 39.69 40.3 1562000.0 39.85
2020-07-07 40.8 39.73 40.44 39.8 1878700.0 39.35
2020-07-06 41.87 40.66 41.64 40.89 1733300.0 40.43
2020-07-02 41.97 40.2 41.65 40.76 1712400.0 40.3
2020-07-01 41.96 40.19 41.25 40.61 1824400.0 40.15
2020-06-30 41.87 41.01 41.32 41.26 1973300.0 40.8
2020-06-29 41.81 39.86 40.75 41.55 2056100.0 41.08
2020-06-26 41.43 39.42 40.28 39.71 2064400.0 39.26
2020-06-25 41.17 39.74 40.53 40.43 1974400.0 39.97
2020-06-24 42.38 39.84 42.06 40.92 2669300.0 40.46
2020-06-23 41.99 40.73 41.91 41.44 2489400.0 40.97
2020-06-22 41.8 39.0 39.16 41.34 2868400.0 40.87
2020-06-19 41.69 39.24 41.63 39.4 2680300.0 38.96
2020-06-18 41.27 39.86 40.53 41.02 1654500.0 40.25
2020-06-17 41.81 40.3 40.67 41.01 1905100.0 40.24
2020-06-16 41.4 39.93 40.91 40.57 4017200.0 39.81
2020-06-15 39.68 37.7 38.02 39.09 2960200.0 38.35
2020-06-12 39.47 37.71 38.22 39.41 3986100.0 38.67
2020-06-11 36.67 34.66 35.74 36.17 2740200.0 35.49
2020-06-10 39.34 37.74 39.11 38.02 1815300.0 37.3
2020-06-09 40.42 38.33 39.25 39.23 2725400.0 38.49
2020-06-08 40.18 38.72 39.61 39.37 4309700.0 38.63
2020-06-05 39.56 37.78 38.47 38.44 3198400.0 37.72
2020-06-04 37.67 35.72 37.12 36.85 3926800.0 36.16
2020-06-03 39.25 36.56 38.89 36.74 5420000.0 36.05
2020-06-02 38.24 36.03 37.54 37.8 8116900.0 37.09
2020-06-01 37.16 35.5 36.3 36.46 4923800.0 35.77
2020-05-29 36.18 33.91 34.48 36.06 3786500.0 35.38
2020-05-28 36.98 34.68 36.62 34.93 2249900.0 34.27
2020-05-27 36.8 34.45 35.54 36.46 3469100.0 35.77
2020-05-26 34.82 33.66 34.0 34.5 4172000.0 33.85
2020-05-22 32.18 30.43 30.92 32.09 2641600.0 31.49
2020-05-21 31.22 28.99 29.84 30.84 5031500.0 30.26
2020-05-20 30.35 28.91 29.55 29.0 3362600.0 28.45
2020-05-19 30.0 28.78 29.65 28.92 2068600.0 28.38
2020-05-18 30.24 29.2 29.73 29.65 3826200.0 29.09
2020-05-15 27.87 26.57 26.99 27.79 4396400.0 27.27
2020-05-14 27.4 25.59 26.26 27.3 5203900.0 26.79
2020-05-13 28.73 26.44 28.29 27.08 4875700.0 26.57
2020-05-12 30.48 28.35 30.02 28.52 4422500.0 27.98
2020-05-11 30.35 29.04 29.04 29.88 1954900.0 29.32
2020-05-08 29.91 28.3 28.77 29.81 1901500.0 29.25
2020-05-07 29.12 27.68 28.25 27.8 1082300.0 27.28
2020-05-06 28.04 27.06 27.67 27.78 1093600.0 27.26
2020-05-05 28.36 27.16 27.81 27.4 1401700.0 26.88
2020-05-04 27.5 25.95 26.43 27.24 2016000.0 26.73
2020-05-01 29.04 26.81 28.66 27.21 2471800.0 26.7
2020-04-30 30.67 29.34 30.5 29.39 2400200.0 28.84
2020-04-29 31.73 30.2 30.74 31.45 2858700.0 30.86
2020-04-28 31.07 28.37 30.72 29.16 2975100.0 28.61
2020-04-27 29.82 27.46 27.96 29.73 3306400.0 29.17
2020-04-24 27.85 25.86 26.21 27.64 2618100.0 27.12
2020-04-23 26.88 25.18 25.63 26.23 2372500.0 25.74
2020-04-22 27.25 25.57 27.01 25.67 3167700.0 25.19
2020-04-21 26.7 25.52 25.52 26.36 2025600.0 25.86
2020-04-20 26.96 25.42 25.5 26.53 3387500.0 26.03
2020-04-17 26.72 25.09 26.16 26.49 4979100.0 25.99
2020-04-16 25.25 24.13 25.05 24.75 4506200.0 24.28
2020-04-15 25.94 24.86 25.0 25.11 9615400.0 24.64
2020-04-14 26.52 22.8 23.66 26.21 9777900.0 25.72
2020-04-13 27.6 24.58 27.49 24.9 2178100.0 24.43
2020-04-09 27.78 26.08 26.5 27.58 4149900.0 27.06
2020-04-08 26.07 23.91 24.1 25.43 2580500.0 24.95
2020-04-07 26.14 23.49 24.24 23.85 4290000.0 23.4
2020-04-06 22.44 19.02 19.3 22.19 3831600.0 21.77
2020-04-03 18.47 17.52 18.35 18.32 2034800.0 17.98
2020-04-02 19.07 17.66 17.72 18.71 1570500.0 18.36
2020-04-01 20.23 17.67 19.83 17.78 2890700.0 17.45
2020-03-31 22.29 21.01 22.08 21.26 2000100.0 20.86
2020-03-30 22.23 19.82 21.39 22.14 2300200.0 21.72
2020-03-27 22.18 19.99 20.87 21.74 2153200.0 21.33
2020-03-26 23.1 20.56 21.32 21.99 2734400.0 21.58
2020-03-25 21.85 18.88 19.86 20.88 3460900.0 20.49
2020-03-24 19.92 17.51 18.53 19.55 3099700.0 19.18
2020-03-23 17.85 14.48 16.58 17.03 3854800.0 16.71
2020-03-20 18.91 16.6 18.65 16.81 3208000.0 16.49
2020-03-19 18.87 14.34 16.15 18.61 4300400.0 18.26
2020-03-18 19.14 13.46 18.04 16.87 4262100.0 16.25
2020-03-17 21.9 18.01 21.57 18.6 3390200.0 17.91
2020-03-16 23.51 20.51 23.5 21.19 3204600.0 20.41
2020-03-13 28.76 24.59 28.32 26.92 4193000.0 25.92
2020-03-12 29.12 25.77 28.95 27.0 3579300.0 26.0
2020-03-11 35.24 30.44 34.93 30.56 3985300.0 29.43
2020-03-10 39.14 33.66 38.17 35.87 7295100.0 34.54
2020-03-09 35.0 32.14 32.61 34.48 4248900.0 33.2
2020-03-06 35.17 32.7 33.16 34.98 2217400.0 33.69
2020-03-05 35.35 33.36 35.2 34.16 2145400.0 32.9
2020-03-04 36.0 34.84 35.61 35.95 1520800.0 34.62
2020-03-03 37.0 34.77 36.4 35.17 1792700.0 33.87
2020-03-02 36.79 35.16 36.79 36.48 1871200.0 35.13
2020-02-28 36.85 35.65 36.56 36.41 2725200.0 35.06
2020-02-27 39.04 36.94 38.01 37.55 2460500.0 36.16
2020-02-26 41.37 38.8 41.0 38.87 3026800.0 37.43
2020-02-25 42.37 40.65 41.69 40.71 1863900.0 39.2
2020-02-24 41.94 41.07 41.36 41.4 2520600.0 39.87
2020-02-21 43.64 42.05 43.29 42.36 1916400.0 40.79
2020-02-20 43.83 42.97 43.23 43.43 1837400.0 41.82
2020-02-19 43.77 42.85 43.51 43.31 1459600.0 41.71
2020-02-18 44.33 42.93 43.85 43.46 1460000.0 41.85