DKS: DICK'S Sporting Goods Inc.

As of Friday, July 18th, 2025

$ 209.49

+0.30 +0.14%

Open: 210.52
High: 210.57
Low: 206.83
Volume: 1,047,369
Previous Close on Thursday, July 17th, 2025

$ 209.19

+7.36 +3.65%

Open: 202.86
High: 210.73
Low: 202.06
Volume: 1,460,258
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 210.52 210.57 206.83 209.49 1,047,369 +0.30 +0.14
2025-07-17 202.86 210.73 202.06 209.19 1,460,258 +7.36 +3.65
2025-07-16 206.73 207.28 201.67 201.83 1,534,391 -4.34 -2.11
2025-07-15 209.77 210.73 205.24 206.17 1,357,400 -2.68 -1.28
2025-07-14 208.78 209.72 205.29 208.85 1,306,662 -1.14 -0.54
2025-07-11 212.31 213.86 208.54 209.99 1,261,295 -4.64 -2.16
2025-07-10 210.73 215.74 209.89 214.63 1,404,062 +4.32 +2.05
2025-07-09 207.95 211.16 207.00 210.31 1,359,900 +2.64 +1.27

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 210.73
On 2025-07-15
201.67
On 2025-07-16
-0.50 -0.24 210.73
On 2025-07-15
201.67
On 2025-07-16
-4.30 207.11
10D 215.74
On 2025-07-10
201.67
On 2025-07-16
3.26 1.58 215.74
On 2025-07-10
201.67
On 2025-07-16
-6.52 208.51
20D 215.74
On 2025-07-10
170.73
On 2025-06-23
35.26 20.24 215.74
On 2025-07-10
201.67
On 2025-07-16
-6.52 200.67
WTD 210.73
On 2025-07-15
201.67
On 2025-07-16
-0.50 -0.24 210.73
On 2025-07-15
201.67
On 2025-07-16
-4.30 207.11
MTD 215.74
On 2025-07-10
198.04
On 2025-07-01
11.68 5.90 215.74
On 2025-07-10
201.67
On 2025-07-16
-6.52 207.98
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
NWSA

News Corporation Class A

29.86 -0.31 -1.03 2,741,000
KNX

Knight-Swift Transportation Holdings Inc.

44.66 -0.94 -2.06 2,099,722
DKS

DICK'S Sporting Goods Inc.

209.49 +0.30 +0.14 1,047,369