DKS: DICK'S Sporting Goods Inc.

As of Friday, May 15th, 2026

$ 216.48

-4.98 -2.25%

Open: 219.00
High: 220.68
Low: 214.41
Volume: 789,341
Previous Close on Thursday, May 14th, 2026

$ 221.46

+6.84 +3.19%

Open: 215.97
High: 223.84
Low: 214.17
Volume: 1,193,840

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 219.00 220.68 214.41 216.48 789,341 -4.98 -2.25
2026-05-14 215.97 223.84 214.17 221.46 1,193,840 +6.84 +3.19
2026-05-13 219.29 219.29 212.14 214.62 816,786 -4.80 -2.19
2026-05-12 217.75 221.23 212.92 219.42 1,145,068 -0.83 -0.38
2026-05-11 224.43 225.03 219.19 220.25 917,834 -5.56 -2.46
2026-05-08 223.49 227.28 220.76 225.81 63,107 +3.61 +1.62
2026-05-07 226.29 227.05 219.72 222.20 747,152 -4.30 -1.90
2026-05-06 218.92 227.27 218.84 226.50 1,220,382 +11.01 +5.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 225.03
On 2026-05-11		 212.14
On 2026-05-13		 -9.33 -4.13 225.03
On 2026-05-11		 212.14
On 2026-05-13		 -5.73 218.45
10D 227.28
On 2026-05-08		 212.14
On 2026-05-13		 -8.14 -3.62 227.28
On 2026-05-08		 212.14
On 2026-05-13		 -6.66 219.95
20D 232.15
On 2026-04-27		 212.14
On 2026-05-13		 -7.88 -3.51 232.15
On 2026-04-27		 212.14
On 2026-05-13		 -8.62 223.24
WTD 225.03
On 2026-05-11		 212.14
On 2026-05-13		 -9.33 -4.13 225.03
On 2026-05-11		 212.14
On 2026-05-13		 -5.73 218.45
MTD 228.93
On 2026-05-01		 212.14
On 2026-05-13		 -10.44 -4.60 228.93
On 2026-05-01		 212.14
On 2026-05-13		 -7.33 220.37
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
DKS

DICK'S Sporting Goods Inc.

216.48 -4.98 -2.25 789,341