DKS: DICK'S Sporting Goods Inc.

As of Thursday, May 8th, 2025

$ 191.29

+2.92 +1.55%

Open: 191.43
High: 192.76
Low: 188.96
Volume: 993,228
Previous Close on Wednesday, May 7th, 2025

$ 188.37

+1.95 +1.05%

Open: 189.63
High: 191.60
Low: 187.38
Volume: 1,041,523

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 191.43 192.76 188.96 191.29 993,212 +2.92 +1.55
2025-05-07 189.63 191.60 187.38 188.37 1,041,523 +1.95 +1.05
2025-05-06 186.93 189.13 185.88 186.42 696,590 -3.35 -1.77
2025-05-05 191.33 193.81 189.45 189.77 792,723 -4.01 -2.07
2025-05-02 190.17 196.61 188.75 193.78 896,511 +6.43 +3.43
2025-05-01 189.67 190.58 186.18 187.35 937,332 -0.39 -0.21
2025-04-30 186.04 188.13 183.31 187.74 1,044,782 -4.27 -2.22
2025-04-29 188.09 192.73 187.31 192.01 640,522 +2.14 +1.13
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 196.61
On 2025-05-02		 185.88
On 2025-05-06		 3.94 2.10 196.61
On 2025-05-02		 185.88
On 2025-05-06		 -5.46 189.93
10D 196.61
On 2025-05-02		 183.31
On 2025-04-30		 1.78 0.94 196.61
On 2025-05-02		 185.88
On 2025-05-06		 -5.46 189.44
20D 199.15
On 2025-04-23		 174.05
On 2025-04-21		 -6.65 -3.36 192.42
On 2025-04-14		 174.05
On 2025-04-21		 -9.55 186.84
WTD 193.81
On 2025-05-05		 185.88
On 2025-05-06		 -2.49 -1.28 193.81
On 2025-05-05		 185.88
On 2025-05-06		 -4.09 188.96
MTD 196.61
On 2025-05-02		 185.88
On 2025-05-06		 3.55 1.89 196.61
On 2025-05-02		 185.88
On 2025-05-06		 -5.46 189.50
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NWSA

News Corporation Class A

28.48 +0.30 +1.06 3,920,739
KNX

Knight-Swift Transportation Holdings Inc.

43.17 +1.61 +3.87 3,653,805
DKS

DICK'S Sporting Goods Inc.

191.29 +2.92 +1.55 993,228