DKS: DICK'S Sporting Goods Inc.

As of Friday, June 5th, 2026

$ 214.83

-2.77 -1.27%

Open: 216.20
High: 217.04
Low: 211.75
Volume: 1,577,025
Previous Close on Thursday, June 4th, 2026

$ 217.60

-6.57 -2.93%

Open: 226.65
High: 227.87
Low: 215.95
Volume: 1,194,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 216.20 217.04 211.75 214.83 1,577,025 -2.77 -1.27
2026-06-04 226.65 227.87 215.95 217.60 1,194,430 -6.57 -2.93
2026-06-03 215.85 224.75 214.87 224.17 928,815 +9.43 +4.39
2026-06-02 216.63 218.30 214.05 214.74 974,117 -2.22 -1.02
2026-06-01 226.21 226.21 213.14 216.96 1,736,383 -10.61 -4.66
2026-05-29 225.19 232.83 221.44 227.57 1,806,238 +1.26 +0.56
2026-05-28 224.00 230.43 216.78 226.31 2,054,613 +7.10 +3.24
2026-05-27 226.58 233.40 216.71 219.21 3,171,370 -13.92 -5.97
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 227.87
On 2026-06-04		 211.75
On 2026-06-05		 -12.74 -5.60 227.87
On 2026-06-04		 211.75
On 2026-06-05		 -7.08 217.66
10D 237.75
On 2026-05-26		 211.75
On 2026-06-05		 -6.90 -3.11 237.75
On 2026-05-26		 211.75
On 2026-06-05		 -10.94 222.58
20D 237.75
On 2026-05-26		 206.74
On 2026-05-19		 -7.37 -3.32 237.75
On 2026-05-26		 211.75
On 2026-06-05		 -10.94 220.33
WTD 227.87
On 2026-06-04		 211.75
On 2026-06-05		 -12.74 -5.60 227.87
On 2026-06-04		 211.75
On 2026-06-05		 -7.08 217.66
MTD 227.87
On 2026-06-04		 211.75
On 2026-06-05		 -12.74 -5.60 227.87
On 2026-06-04		 211.75
On 2026-06-05		 -7.08 217.66
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
HUN

Huntsman Corporation

14.21 -0.05 -0.35 3,444,182
AU

AngloGold Ashanti Limited

84.12 -8.05 -8.73 3,358,533
BHF

Brighthouse Financial Inc.

62.65 +0.29 +0.47 339,991
STIP

iShares 0-5 Year TIPS Bond ETF

102.28 -0.24 -0.23 1,086,954
DKS

DICK'S Sporting Goods Inc.

214.83 -2.77 -1.27 1,577,025