The closing price for Dick’s Sporting Goods (DKS) in May 2024 was $220.29, on May 31, 2024. It was up 13.3% for the month. The latest price is $211.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $217.74 | $220.33 | $212.46 | $220.29 | 2,510,400 |
May 30 2024 | $219.94 | $221.12 | $213.41 | $216.92 | 2,355,900 |
May 29 2024 | $206.09 | $222.15 | $205.45 | $218.73 | 5,103,300 |
May 28 2024 | $185.74 | $189.46 | $185.27 | $188.70 | 2,280,800 |
May 24 2024 | $181.55 | $185.09 | $181.55 | $183.84 | 893,900 |
May 23 2024 | $179.45 | $181.97 | $179.10 | $180.58 | 958,100 |
May 22 2024 | $182.02 | $182.09 | $176.94 | $177.81 | 1,108,500 |
May 21 2024 | $187.72 | $187.90 | $181.83 | $182.42 | 1,070,700 |
May 20 2024 | $188.95 | $190.33 | $187.15 | $187.48 | 806,700 |
May 17 2024 | $190.57 | $190.76 | $186.17 | $188.26 | 890,300 |
May 16 2024 | $193.77 | $194.41 | $190.48 | $190.56 | 679,400 |
May 15 2024 | $194.83 | $195.44 | $191.98 | $194.59 | 604,000 |
May 14 2024 | $190.14 | $194.09 | $189.60 | $194.02 | 859,300 |
May 13 2024 | $191.36 | $193.76 | $187.67 | $188.04 | 694,700 |
May 10 2024 | $191.96 | $192.94 | $188.15 | $189.76 | 1,002,300 |
May 09 2024 | $189.88 | $194.00 | $189.83 | $191.61 | 878,400 |
May 08 2024 | $194.55 | $194.55 | $188.54 | $189.82 | 1,445,600 |
May 07 2024 | $198.96 | $200.75 | $196.04 | $196.14 | 695,200 |
May 06 2024 | $196.70 | $200.79 | $196.70 | $199.00 | 792,200 |
May 03 2024 | $195.49 | $197.25 | $194.58 | $196.19 | 692,800 |
May 02 2024 | $194.08 | $194.08 | $191.01 | $192.76 | 591,400 |
May 01 2024 | $194.46 | $195.16 | $191.60 | $191.72 | 977,200 |
Daily pricing data for Dick’s Sporting Goods dates back to 10/16/2002, and may be incomplete.
