DKS: DICK'S Sporting Goods Inc.

As of Friday, August 21st, 2026

$ 183.23

+3.89 +2.17%

Open: 181.25
High: 183.40
Low: 178.26
Volume: 2,227,564
Previous Close on Thursday, August 20th, 2026

$ 179.34

-11.95 -6.25%

Open: 186.14
High: 186.95
Low: 176.07
Volume: 4,150,168

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 181.25 183.40 178.26 183.23 2,227,564 +3.89 +2.17
2026-08-20 186.14 186.95 176.07 179.34 4,150,168 -11.95 -6.25
2026-08-19 191.77 194.55 189.08 191.29 1,504,450 -0.23 -0.12
2026-08-18 197.59 199.50 191.40 191.52 1,310,469 -4.72 -2.41
2026-08-17 197.23 200.49 194.08 196.24 1,643,540 -5.73 -2.84
2026-08-14 200.37 203.75 200.00 201.97 1,210,663 -0.29 -0.14
2026-08-13 204.50 204.50 200.01 202.26 1,128,805 -0.40 -0.20
2026-08-12 205.50 205.50 201.10 202.66 1,239,077 -2.37 -1.16
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 200.49
On 2026-08-17		 176.07
On 2026-08-20		 -18.74 -9.28 200.49
On 2026-08-17		 176.07
On 2026-08-20		 -12.18 188.32
10D 216.02
On 2026-08-10		 176.07
On 2026-08-20		 -25.61 -12.26 216.02
On 2026-08-10		 176.07
On 2026-08-20		 -18.49 196.76
20D 216.02
On 2026-08-10		 176.07
On 2026-08-20		 -22.81 -11.07 216.02
On 2026-08-10		 176.07
On 2026-08-20		 -18.49 199.79
WTD 200.49
On 2026-08-17		 176.07
On 2026-08-20		 -18.74 -9.28 200.49
On 2026-08-17		 176.07
On 2026-08-20		 -12.18 188.32
MTD 216.02
On 2026-08-10		 176.07
On 2026-08-20		 -12.68 -6.47 216.02
On 2026-08-10		 176.07
On 2026-08-20		 -18.49 198.47
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,678
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,899
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,040,055
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,740
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 421,174,850
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,950,026
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
DKS

DICK'S Sporting Goods Inc.

183.23 +3.89 +2.17 2,227,564