Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dick's Sporting Goods Inc (NY: DKS )

217.08 -2.22 (-1.01%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 98.57 98.57 94.69 94.69 1,792,060 -4.45(-4.49%)
Mar 30, 2022 104.22 104.22 99.07 99.14 1,746,344 -6.32(-6.00%)
Mar 29, 2022 103.41 105.98 101.72 105.47 1,502,805 +3.39(+3.32%)
Mar 28, 2022 102.96 103.71 99.88 102.08 1,412,180 -0.48(-0.47%)
Mar 25, 2022 101.19 102.70 100.07 102.56 1,695,053 +1.36(+1.35%)
Mar 24, 2022 101.66 101.70 99.51 101.19 1,052,152 -0.62(-0.61%)
Mar 23, 2022 102.19 103.34 100.48 101.82 1,318,015 -1.48(-1.43%)
Mar 22, 2022 103.90 106.15 101.40 103.30 1,746,037 +0.17(+0.17%)
Mar 21, 2022 108.27 109.19 102.40 103.13 1,219,064 -5.44(-5.01%)
Mar 18, 2022 104.89 108.98 103.22 108.56 1,838,829 +3.15(+2.99%)
Mar 17, 2022 103.83 106.28 102.66 105.41 1,242,794 +0.73(+0.69%)
Mar 16, 2022 104.18 107.62 100.89 104.68 1,738,160 -0.34(-0.32%)
Mar 15, 2022 100.74 105.23 100.25 105.02 1,508,887 +4.37(+4.35%)
Mar 14, 2022 102.24 105.43 100.36 100.65 1,683,617 -0.79(-0.78%)
Mar 11, 2022 104.58 104.61 101.13 101.44 1,485,181 -2.19(-2.11%)
Mar 10, 2022 101.00 103.95 98.86 103.63 1,941,285 +1.00(+0.97%)
Mar 09, 2022 99.44 104.98 98.81 102.63 2,507,022 +6.88(+7.19%)
Mar 08, 2022 96.61 101.02 93.50 95.75 5,008,057 +1.96(+2.09%)
Mar 07, 2022 103.92 105.53 93.49 93.79 4,243,633 -9.62(-9.31%)
Mar 04, 2022 104.41 105.77 101.43 103.41 2,632,309 -2.52(-2.38%)
Mar 03, 2022 105.11 106.81 103.47 105.93 1,946,640 +1.08(+1.03%)
Mar 02, 2022 99.53 106.02 98.31 104.84 2,035,737 +6.48(+6.58%)
Mar 01, 2022 99.41 100.76 97.09 98.37 1,479,104 -0.60(-0.61%)
Feb 28, 2022 95.95 99.26 95.67 98.97 1,911,809 +1.64(+1.68%)
Feb 25, 2022 91.85 97.56 94.07 97.33 2,039,145 +1.87(+1.95%)
Feb 24, 2022 87.86 95.84 87.01 95.46 1,676,887 +3.40(+3.70%)
Feb 23, 2022 95.10 95.45 91.54 92.06 1,434,674 -2.38(-2.52%)
Feb 22, 2022 96.29 98.92 93.64 94.45 1,815,440 -3.44(-3.51%)
Feb 18, 2022 97.89 0 -0.88(-0.89%)
Feb 17, 2022 103.41 103.68 98.62 98.76 1,237,488 -3.80(-3.70%)
Feb 16, 2022 105.47 106.77 101.90 102.56 2,325,386 -5.29(-4.90%)
Feb 15, 2022 105.67 108.00 104.63 107.85 1,648,780 +4.17(+4.02%)
Feb 14, 2022 104.45 105.86 102.63 103.68 1,361,228 -1.71(-1.62%)
Feb 11, 2022 108.15 108.60 104.49 105.39 1,212,258 -2.42(-2.25%)
Feb 10, 2022 108.12 111.05 107.23 107.81 914,276 -2.59(-2.35%)
Feb 09, 2022 108.50 110.45 107.81 110.40 824,574 +2.54(+2.35%)
Feb 08, 2022 105.19 108.68 104.79 107.87 851,330 +1.69(+1.59%)
Feb 07, 2022 105.83 107.30 104.82 106.18 853,400 +1.07(+1.01%)
Feb 04, 2022 106.83 107.52 102.23 105.11 1,330,947 -0.33(-0.31%)
Feb 03, 2022 108.11 105.02 105.44 1,464,478 -3.63(-3.33%)
Feb 02, 2022 111.46 112.26 107.81 109.07 1,344,838 -2.29(-2.06%)
Feb 01, 2022 109.34 112.48 108.93 111.36 1,188,552 +2.59(+2.38%)
Jan 31, 2022 107.02 109.44 108.77 1,082,328 +2.08(+1.95%)
Jan 28, 2022 105.24 106.78 102.66 106.69 1,893,298 +1.20(+1.13%)
Jan 27, 2022 108.41 110.71 104.89 105.49 1,758,435 -1.72(-1.61%)
Jan 26, 2022 110.76 113.64 106.64 107.22 2,106,717 -3.92(-3.53%)
Jan 25, 2022 108.36 113.24 106.67 111.14 3,663,657 +1.28(+1.17%)
Jan 24, 2022 100.86 109.94 98.75 109.86 3,807,105 +6.40(+6.19%)
Jan 21, 2022 103.05 106.22 101.85 103.46 3,611,462 -1.17(-1.12%)
Jan 20, 2022 107.45 110.01 103.89 104.62 2,800,394 -3.17(-2.94%)
Jan 19, 2022 107.88 112.67 107.69 107.79 2,117,363 +0.95(+0.89%)
Jan 18, 2022 103.77 107.71 101.93 106.84 2,754,090 +1.64(+1.56%)
Jan 14, 2022 105.20 0 -2.06(-1.92%)
Jan 13, 2022 110.14 110.74 106.85 107.26 1,380,385 -1.73(-1.58%)
Jan 12, 2022 110.00 111.46 107.08 108.99 1,592,084 -0.41(-0.37%)
Jan 11, 2022 103.79 109.40 102.66 109.39 2,814,740 +5.07(+4.86%)
Jan 10, 2022 101.17 104.37 98.09 104.32 2,879,994 +1.29(+1.25%)
Jan 07, 2022 102.57 104.03 100.39 103.03 2,154,862 +1.10(+1.08%)
Jan 06, 2022 106.07 106.27 100.67 101.93 3,379,933 +1.39(+1.39%)
Jan 05, 2022 105.99 105.99 100.29 100.53 2,163,734 -4.71(-4.48%)
Jan 04, 2022 107.67 108.38 104.16 105.25 2,274,136 -2.72(-2.52%)
Jan 03, 2022 108.63 111.00 107.84 107.97 1,971,629 -0.41(-0.38%)
Dec 31, 2021 104.76 108.94 104.62 108.39 1,750,365 +2.96(+2.81%)
Dec 30, 2021 104.01 107.27 103.87 105.43 1,890,833 +0.02(+0.02%)
Dec 29, 2021 101.68 105.76 101.12 105.41 2,228,668 +4.19(+4.13%)
Dec 28, 2021 100.83 102.32 100.19 101.22 2,143,791 -0.09(-0.08%)
Dec 27, 2021 97.02 101.48 96.99 101.31 1,671,847 +3.34(+3.41%)
Dec 23, 2021 98.97 98.97 96.25 97.97 1,357,651 -0.75(-0.76%)
Dec 22, 2021 97.39 98.73 96.39 98.72 1,431,905 +1.07(+1.10%)
Dec 21, 2021 97.10 99.69 97.01 97.65 1,945,090 +2.21(+2.31%)
Dec 20, 2021 96.25 97.56 93.58 95.44 1,968,416 -2.56(-2.62%)
Dec 17, 2021 96.41 99.11 95.40 98.01 4,363,731 +3.84(+4.07%)
Dec 16, 2021 100.86 101.57 93.83 94.17 4,308,823 -5.84(-5.84%)
Dec 15, 2021 99.90 100.56 97.08 100.02 2,283,071 -0.03(-0.03%)
Dec 14, 2021 98.52 102.16 97.59 100.04 2,733,931 +0.83(+0.84%)
Dec 13, 2021 106.53 106.58 96.71 99.21 5,293,533 -8.06(-7.51%)
Dec 10, 2021 106.81 108.54 104.76 107.27 2,045,565 +0.70(+0.65%)
Dec 09, 2021 108.22 111.71 105.93 106.58 3,825,427 +3.01(+2.91%)
Dec 08, 2021 103.77 105.18 102.51 103.56 2,085,077 +1.40(+1.37%)
Dec 07, 2021 102.30 104.81 101.91 102.16 1,958,886 +1.86(+1.85%)
Dec 06, 2021 104.04 104.21 99.22 100.30 3,187,031 -3.78(-3.64%)
Dec 03, 2021 108.01 108.04 101.30 104.09 2,547,469 -2.85(-2.67%)
Dec 02, 2021 108.28 110.68 106.41 106.94 2,322,784 -0.60(-0.56%)
Dec 01, 2021 111.81 112.54 107.46 107.54 2,949,075 -2.83(-2.56%)
Nov 30, 2021 113.99 115.86 109.73 110.37 3,650,814 -5.01(-4.34%)
Nov 29, 2021 122.44 122.68 115.03 115.38 2,801,114 -5.26(-4.36%)
Nov 26, 2021 116.56 120.84 116.00 120.64 2,105,257 +1.13(+0.94%)
Nov 24, 2021 124.17 124.63 118.76 119.51 4,291,301 -6.81(-5.39%)
Nov 23, 2021 124.89 127.31 115.76 126.32 9,367,489 -5.38(-4.09%)
Nov 22, 2021 132.46 134.05 128.86 131.70 4,187,270 +1.59(+1.22%)
Nov 19, 2021 130.70 131.82 128.07 130.11 2,002,501 -1.56(-1.18%)
Nov 18, 2021 129.97 131.75 128.38 131.67 2,008,444 +4.91(+3.87%)
Nov 17, 2021 129.95 130.13 124.78 126.76 1,493,511 -2.84(-2.19%)
Nov 16, 2021 125.60 130.84 125.08 129.60 1,382,654 +3.39(+2.69%)
Nov 15, 2021 125.10 127.00 123.85 126.22 1,433,937 +3.06(+2.49%)
Nov 12, 2021 122.95 123.78 122.14 123.16 713,739 +0.77(+0.63%)
Nov 11, 2021 122.03 124.19 121.94 122.39 958,755 +0.26(+0.22%)
Nov 10, 2021 124.93 122.12 2,343,959 -4.74(-3.74%)
Nov 09, 2021 122.64 129.54 122.42 126.86 2,475,306 +4.50(+3.68%)
Nov 08, 2021 122.99 123.90 121.67 122.37 1,214,045 +0.65(+0.53%)
Nov 05, 2021 122.65 124.08 120.52 121.72 1,253,999 +0.11(+0.09%)
Nov 04, 2021 122.91 125.79 120.97 121.61 1,468,028 -1.88(-1.52%)
Nov 03, 2021 120.18 126.21 119.72 123.48 4,090,647 +6.80(+5.82%)
Nov 02, 2021 115.05 117.41 114.11 116.69 1,590,671 +3.26(+2.87%)
Nov 01, 2021 117.53 117.89 112.12 113.43 2,983,533 -3.18(-2.73%)
Oct 29, 2021 114.80 117.70 114.42 116.61 1,528,724 +0.79(+0.68%)
Oct 28, 2021 115.64 116.13 114.47 115.82 873,748 +1.11(+0.97%)
Oct 27, 2021 116.36 116.71 113.90 114.72 1,240,798 -2.04(-1.75%)
Oct 26, 2021 120.48 116.75 1,433,715 -3.32(-2.77%)
Oct 25, 2021 117.88 120.61 116.57 120.08 1,366,863 +1.95(+1.65%)
Oct 22, 2021 116.11 118.87 116.11 118.12 1,182,960 +1.76(+1.51%)
Oct 21, 2021 113.36 116.74 113.19 116.37 1,349,988 +4.69(+4.20%)
Oct 20, 2021 113.86 114.46 111.59 111.67 981,492 -1.67(-1.47%)
Oct 19, 2021 116.48 116.48 112.83 113.34 1,352,875 -2.82(-2.42%)
Oct 18, 2021 112.37 117.49 111.86 116.16 2,113,749 +3.75(+3.33%)
Oct 15, 2021 113.27 115.32 112.22 112.42 1,436,031 +0.57(+0.51%)
Oct 14, 2021 113.95 114.11 111.02 111.84 1,297,586 -0.76(-0.67%)
Oct 13, 2021 108.59 113.10 108.05 112.60 2,693,292 +4.94(+4.59%)
Oct 12, 2021 107.95 108.66 105.93 107.67 1,622,641 +1.32(+1.25%)
Oct 11, 2021 109.03 110.14 106.31 106.34 1,471,112 -2.69(-2.46%)
Oct 08, 2021 112.66 113.93 108.70 109.03 1,714,454 -3.65(-3.24%)
Oct 07, 2021 112.64 114.56 112.48 112.68 1,611,796 +2.27(+2.06%)
Oct 06, 2021 109.84 111.16 107.93 110.41 1,445,577 -0.47(-0.42%)
Oct 05, 2021 114.78 115.87 110.65 110.88 2,047,523 -3.18(-2.79%)
Oct 04, 2021 113.18 114.94 111.30 114.06 2,333,937 -0.22(-0.19%)
Oct 01, 2021 113.57 115.71 110.36 114.27 3,844,514 +1.83(+1.63%)
Sep 30, 2021 119.01 119.01 112.41 112.44 4,095,060 -6.86(-5.75%)
Sep 29, 2021 121.72 122.34 119.14 119.31 1,112,469 -1.48(-1.23%)
Sep 28, 2021 121.99 123.00 120.01 120.79 1,757,618 -2.03(-1.65%)
Sep 27, 2021 123.56 125.61 122.42 122.82 1,170,504 -0.52(-0.42%)
Sep 24, 2021 123.81 126.02 121.00 123.33 2,801,662 -3.61(-2.85%)
Sep 23, 2021 127.19 129.23 126.53 126.95 1,368,302 +0.42(+0.33%)
Sep 22, 2021 124.76 127.43 124.51 126.53 1,097,051 +2.06(+1.65%)
Sep 21, 2021 124.92 126.57 123.17 124.47 993,184 +0.63(+0.51%)
Sep 20, 2021 122.17 124.27 121.83 123.84 1,597,493 -1.34(-1.07%)
Sep 17, 2021 124.86 126.27 124.44 125.18 1,726,272 -0.08(-0.07%)
Sep 16, 2021 125.20 127.38 124.88 125.27 2,474,655 -0.16(-0.13%)
Sep 15, 2021 122.99 125.57 122.24 125.43 1,416,172 +2.87(+2.34%)
Sep 14, 2021 122.71 124.68 121.60 122.56 1,970,579 +0.17(+0.14%)
Sep 13, 2021 124.39 124.82 120.65 122.39 2,558,823 -1.60(-1.29%)
Sep 10, 2021 123.56 126.16 123.31 123.98 3,027,630 -0.08(-0.07%)
Sep 09, 2021 120.88 126.65 117.71 124.07 4,468,291 +3.58(+2.97%)
Sep 08, 2021 126.65 126.89 120.17 120.49 3,671,142 -5.30(-4.22%)
Sep 07, 2021 130.28 132.25 124.83 125.80 2,772,680 -4.49(-3.44%)
Sep 03, 2021 127.38 130.91 126.72 130.28 2,884,931 +2.48(+1.94%)
Sep 02, 2021 129.14 131.45 127.44 127.81 6,579,837 -1.14(-0.88%)
Sep 01, 2021 127.36 131.73 125.14 128.94 5,060,115 +2.59(+2.05%)
Aug 31, 2021 126.99 128.44 123.70 126.35 2,528,635 -1.08(-0.85%)
Aug 30, 2021 125.08 129.88 123.69 127.43 4,982,690 +3.15(+2.53%)
Aug 27, 2021 121.58 124.35 119.67 124.28 3,567,356 +3.16(+2.61%)
Aug 26, 2021 117.55 122.53 115.14 121.12 11,741,437 +4.83(+4.15%)
Aug 25, 2021 117.32 120.96 115.57 116.29 20,234,204 +13.65(+13.30%)
Aug 24, 2021 100.83 104.27 100.41 102.64 3,148,083 +2.33(+2.33%)
Aug 23, 2021 99.62 100.88 99.19 100.31 1,714,497 +1.77(+1.79%)
Aug 20, 2021 96.40 98.58 95.57 98.54 1,737,909 +4.30(+4.56%)
Aug 19, 2021 93.13 95.64 92.22 94.25 1,475,123 -0.60(-0.63%)
Aug 18, 2021 94.97 97.33 94.61 94.85 1,935,351 -0.20(-0.21%)
Aug 17, 2021 99.05 99.09 94.43 95.04 2,057,719 -5.22(-5.21%)
Aug 16, 2021 97.36 100.58 96.53 100.27 1,422,471 +2.44(+2.49%)
Aug 13, 2021 98.41 99.10 97.37 97.83 1,254,435 -0.41(-0.42%)
Aug 12, 2021 98.39 99.34 96.77 98.24 945,196 +0.83(+0.85%)
Aug 11, 2021 97.75 98.35 95.67 97.41 1,087,967 -0.24(-0.25%)
Aug 10, 2021 95.79 98.91 95.47 97.65 1,222,599 +1.80(+1.88%)
Aug 09, 2021 96.01 97.27 95.20 95.85 678,512 -0.66(-0.68%)
Aug 06, 2021 97.05 98.04 95.70 96.51 1,251,300 -0.21(-0.21%)
Aug 05, 2021 94.86 96.87 94.39 96.71 1,214,666 +2.77(+2.95%)
Aug 04, 2021 96.78 97.54 93.39 93.94 1,590,615 -3.19(-3.29%)
Aug 03, 2021 94.95 97.31 93.57 97.13 1,351,783 +2.79(+2.96%)
Aug 02, 2021 93.81 95.63 93.48 94.34 868,045 +0.90(+0.96%)
Jul 30, 2021 93.21 97.13 92.76 93.45 1,585,849 -0.87(-0.92%)
Jul 29, 2021 93.02 96.34 92.99 94.32 1,758,493 +2.14(+2.32%)
Jul 28, 2021 92.53 93.19 91.27 92.18 895,872 -0.13(-0.15%)
Jul 27, 2021 93.20 93.23 90.51 92.32 1,064,076 -1.01(-1.09%)
Jul 26, 2021 93.43 95.63 93.01 93.33 1,447,037 -0.36(-0.38%)
Jul 23, 2021 91.79 93.94 91.43 93.69 1,531,120 +2.81(+3.09%)
Jul 22, 2021 91.29 91.29 89.46 90.88 949,699 -0.15(-0.17%)
Jul 21, 2021 88.81 91.16 88.74 91.03 1,257,289 +2.94(+3.34%)
Jul 20, 2021 85.78 88.43 84.80 88.09 1,086,511 +2.98(+3.50%)
Jul 19, 2021 82.15 85.35 82.09 85.11 1,280,525 -0.31(-0.37%)
Jul 16, 2021 88.17 89.10 85.31 85.42 1,191,563 -3.33(-3.75%)
Jul 15, 2021 89.82 90.24 87.37 88.75 1,542,914 -2.09(-2.30%)
Jul 14, 2021 91.07 91.83 90.31 90.84 1,238,242 +1.10(+1.23%)
Jul 13, 2021 89.70 90.87 89.14 89.74 826,749 -0.28(-0.31%)
Jul 12, 2021 90.85 91.66 89.52 90.02 1,246,385 -0.89(-0.98%)
Jul 09, 2021 89.00 90.97 88.74 90.91 1,138,254 +2.87(+3.26%)
Jul 08, 2021 87.15 89.28 84.69 88.04 2,622,092 -0.34(-0.39%)
Jul 07, 2021 87.50 88.81 85.84 88.38 1,580,388 +0.65(+0.74%)
Jul 06, 2021 90.25 90.25 85.82 87.73 1,235,025 -2.41(-2.68%)
Jul 02, 2021 90.96 91.36 89.22 90.14 753,875 -0.93(-1.02%)
Jul 01, 2021 89.90 91.63 89.60 91.08 1,014,555 +1.18(+1.31%)
Jun 30, 2021 91.35 91.64 87.48 89.90 2,025,142 -0.62(-0.68%)
Jun 29, 2021 90.70 91.89 89.67 90.52 2,248,494 +1.60(+1.80%)
Jun 28, 2021 90.26 90.58 88.06 88.92 1,420,074 -1.89(-2.08%)
Jun 25, 2021 89.88 92.35 89.30 90.82 2,155,158 +2.27(+2.56%)
Jun 24, 2021 88.97 89.26 87.42 88.55 1,258,278 +0.25(+0.28%)
Jun 23, 2021 87.60 88.65 86.74 88.30 2,264,607 +1.25(+1.43%)
Jun 22, 2021 86.06 88.18 85.04 87.05 1,410,165 +0.98(+1.14%)
Jun 21, 2021 83.27 86.17 82.82 86.07 1,831,754 +3.79(+4.60%)
Jun 18, 2021 81.28 83.91 80.88 82.28 2,506,793 +0.22(+0.26%)
Jun 17, 2021 83.70 83.99 80.05 82.07 2,495,502 -1.94(-2.31%)
Jun 16, 2021 84.63 84.71 82.49 84.01 1,940,824 -1.41(-1.65%)
Jun 15, 2021 87.81 87.81 84.27 85.42 2,203,669 -2.80(-3.17%)
Jun 14, 2021 90.33 91.82 87.37 88.22 2,060,301 -1.66(-1.85%)
Jun 11, 2021 87.57 90.05 87.46 89.88 3,197,376 +2.52(+2.89%)
Jun 10, 2021 89.41 89.79 86.91 87.35 2,196,727 -1.41(-1.58%)
Jun 09, 2021 89.10 90.16 88.21 88.76 1,523,821 -0.57(-0.64%)
Jun 08, 2021 87.08 89.46 86.26 89.33 1,686,709 +2.31(+2.65%)
Jun 07, 2021 87.62 89.07 86.53 87.03 1,658,067 -0.12(-0.13%)
Jun 04, 2021 86.71 87.31 84.86 87.14 1,292,270 +1.52(+1.78%)
Jun 03, 2021 86.21 87.22 84.53 85.62 1,965,953 -0.92(-1.06%)
Jun 02, 2021 87.62 87.63 85.11 86.54 2,833,793 -0.54(-0.62%)
Jun 01, 2021 88.55 88.69 86.78 87.08 2,219,521 -0.12(-0.13%)
May 28, 2021 88.68 89.07 86.14 87.20 1,986,830 -1.10(-1.25%)
May 27, 2021 89.39 90.57 86.73 88.30 4,252,413 +0.32(+0.37%)
May 26, 2021 83.13 89.31 81.69 87.97 13,759,890 +12.72(+16.91%)
May 25, 2021 76.50 77.63 75.17 75.25 2,185,065 -0.91(-1.20%)
May 24, 2021 75.28 77.14 74.68 76.16 2,555,897 +1.70(+2.28%)
May 21, 2021 75.38 76.06 74.39 74.46 1,961,491 -0.28(-0.37%)
May 20, 2021 76.60 77.56 74.03 74.74 2,853,382 -2.10(-2.73%)
May 19, 2021 76.67 77.05 74.25 76.84 1,847,944 -0.88(-1.13%)
May 18, 2021 79.89 79.89 77.68 77.72 1,575,913 -1.41(-1.79%)
May 17, 2021 79.47 79.75 77.86 79.13 840,148 +0.49(+0.63%)
May 14, 2021 76.23 78.84 76.10 78.64 1,121,771 +2.61(+3.43%)
May 13, 2021 75.10 76.97 75.10 76.03 1,287,307 +1.47(+1.97%)
May 12, 2021 78.09 78.54 74.19 74.56 1,489,213 -3.77(-4.82%)
May 11, 2021 77.73 79.30 76.14 78.34 1,434,101 -1.23(-1.55%)
May 10, 2021 80.22 82.07 79.56 79.57 1,240,835 -0.59(-0.74%)
May 07, 2021 78.00 80.24 77.55 80.16 953,149 +1.73(+2.20%)
May 06, 2021 77.91 79.23 77.29 78.43 1,526,279 +0.86(+1.11%)
May 05, 2021 78.63 79.73 77.23 77.58 1,709,637 -0.59(-0.75%)
May 04, 2021 77.17 78.23 74.88 78.17 1,879,587 +1.30(+1.69%)
May 03, 2021 74.80 77.25 74.71 76.87 1,816,606 +3.04(+4.12%)
Apr 30, 2021 73.83 74.01 71.90 73.83 1,548,366 -0.49(-0.66%)
Apr 29, 2021 74.84 75.47 73.33 74.32 1,641,618 +0.38(+0.51%)
Apr 28, 2021 74.47 74.80 73.62 73.95 1,273,923 -0.95(-1.27%)
Apr 27, 2021 75.23 76.76 74.72 74.89 2,388,203 -0.09(-0.12%)
Apr 26, 2021 77.28 77.42 74.13 74.98 1,085,232 -1.85(-2.41%)
Apr 23, 2021 76.21 77.24 75.62 76.83 1,045,927 +1.25(+1.66%)
Apr 22, 2021 76.40 76.61 74.64 75.58 1,090,647 -0.02(-0.02%)
Apr 21, 2021 74.21 75.99 73.76 75.60 1,564,341 +1.52(+2.05%)
Apr 20, 2021 75.11 75.23 72.72 74.08 1,892,130 -1.28(-1.70%)
Apr 19, 2021 76.37 76.62 74.76 75.36 1,730,219 -0.05(-0.07%)
Apr 16, 2021 73.22 75.68 73.19 75.41 2,065,570 +2.29(+3.13%)
Apr 15, 2021 73.19 73.73 72.15 73.12 1,071,199 +0.14(+0.20%)
Apr 14, 2021 73.45 74.60 72.85 72.98 1,692,514 -0.49(-0.67%)
Apr 13, 2021 74.51 74.81 72.50 73.47 1,497,563 -1.18(-1.58%)
Apr 12, 2021 73.48 74.79 72.76 74.65 1,521,457 +1.20(+1.63%)
Apr 09, 2021 73.87 74.53 73.18 73.45 1,573,869 +0.23(+0.32%)
Apr 08, 2021 73.04 73.62 71.67 73.22 1,702,872 +0.49(+0.68%)
Apr 07, 2021 72.91 73.74 71.82 72.73 1,876,561 -0.60(-0.82%)
Apr 06, 2021 72.69 75.14 72.52 73.33 2,256,659 +1.31(+1.83%)
Apr 05, 2021 71.60 72.40 69.89 72.01 1,864,794 +1.14(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.