Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	DKS	202.01	203.83	201.07	202.74	3.54	692,819	11,936	185.41	209.80
2024-05-02	Z	DKS	200.55	200.55	197.38	199.19	1.11	591,370	10,695	179.26	218.18
2024-05-01	Z	DKS	200.95	201.665	197.99	198.12	-2.93	977,134	14,449	196.52	201.26
2024-04-30	Z	DKS	204.23	204.83	200.12	200.94	-4.74	678,932	10,308	200.75	200.78
2024-04-29	Z	DKS	207.20	208.50	203.30	205.61	-1.50	912,586	12,675	187.15	205.61
2024-04-26	Z	DKS	204.00	207.71	204.00	207.12	2.90	595,204	9,708	206.43	207.73
2024-04-25	Z	DKS	202.52	204.24	200.425	204.21	-1.25	542,462	8,254	202.02	233.38
2024-04-24	Z	DKS	205.80	207.43	203.46	205.48	-0.41	572,650	7,357	172.85	221.44
2024-04-23	Z	DKS	200.79	206.44	200.165	206.09	7.46	949,450	13,029	206.13	233.38
2024-04-22	Z	DKS	196.68	199.75	195.44	198.67	3.66	677,492	14,328	180.87	200.07
2024-04-19	Z	DKS	194.70	196.88	192.23	195.08	-0.13	716,396	11,295	177.35	195.41
2024-04-18	Z	DKS	197.86	198.51	194.98	195.22	-1.75	786,299	10,701	173.76	197.14
2024-04-17	Z	DKS	200.54	201.07	196.765	196.93	-1.785	954,687	11,526	178.26	197.63
2024-04-16	Z	DKS	197.87	200.85	197.87	198.70	0.07	815,037	12,471	198.25	200.20
2024-04-15	Z	DKS	206.26	207.49	198.135	198.485	-4.645	925,709	11,800	174.38	209.59
2024-04-12	Z	DKS	205.47	205.74	201.53	203.13	-4.32	700,263	10,782	183.82	203.00
2024-04-11	Z	DKS	207.39	208.09	204.17	207.44	1.03	613,379	12,697	189.71	209.89
2024-04-10	Z	DKS	204.69	206.62	202.03	206.41	-0.475	724,150	11,647	205.10	207.08
2024-04-09	Z	DKS	207.34	207.86	203.5502	206.89	-0.665	980,963	12,594	134.91	207.58
2024-04-08	Z	DKS	208.37	210.29	206.63	207.55	-1.21	1,322,714	12,093	206.93	208.61
2024-04-05	Z	DKS	210.07	212.94	208.44	208.75	-0.07	1,699,564	15,392	201.00	226.20
2024-04-04	Z	DKS	212.88	214.24	208.26	208.76	-2.475	1,420,845	14,976	208.51	209.81
2024-04-03	Z	DKS	217.14	217.14	210.86	211.19	-5.83	1,545,143	16,619	210.02	236.63
2024-04-02	Z	DKS	220.60	221.652	216.93	217.01	-4.83	1,234,857	13,800	216.13	221.10
2024-04-01	Z	DKS	222.96	225.79	221.695	221.85	-3.05	1,100,321	14,625	221.49	221.85
2024-03-29	Z	DKS	222.65	224.94	222.12	224.86	2.23	0	0	223.35	224.91
2024-03-28	Z	DKS	222.65	224.94	222.12	224.86	2.23	833,252	9,918	223.35	224.91
2024-03-27	Z	DKS	220.66	223.48	220.2675	222.59	5.20	1,114,600	13,341	219.95	223.60
2024-03-26	Z	DKS	221.03	223.48	218.31	218.54	-1.60	1,430,011	12,421	218.60	219.99
2024-03-25	Z	DKS	221.48	224.59	219.97	220.10	-1.06	1,520,610	14,635	219.00	245.32
2024-03-22	Z	DKS	218.68	222.52	218.2687	221.24	-3.56	1,206,652	13,407	220.34	221.00
2024-03-21	Z	DKS	217.97	224.72	215.83	224.67	5.41	1,620,202	16,983	222.25	225.01
2024-03-20	Z	DKS	216.21	219.62	215.00	219.31	4.46	1,849,908	14,291	219.30	223.00
2024-03-19	Z	DKS	213.23	216.275	212.01	214.96	1.93	896,348	11,801	215.44	215.67
2024-03-18	Z	DKS	211.52	213.90	208.5489	213.04	1.55	1,386,358	14,675	96.20	231.91
2024-03-15	Z	DKS	216.18	217.98	209.88	211.48	-5.263	5,246,292	29,680	206.93	215.00
2024-03-14	Z	DKS	208.88	222.92	208.88	216.81	29.14	6,650,604	56,714	215.00	217.30
2024-03-13	Z	DKS	182.25	189.72	182.25	187.76	5.77	2,246,059	19,629	184.00	188.10
2024-03-12	Z	DKS	181.70	184.725	180.80	182.25	1.74	1,292,801	13,413	182.75	190.00
2024-03-11	Z	DKS	180.45	181.44	178.21	180.48	-0.69	954,924	11,981	181.00	187.54
2024-03-08	Z	DKS	182.73	183.88	180.31	181.11	-1.06	1,492,025	17,336	170.00	181.53
2024-03-07	Z	DKS	182.69	184.38	181.055	182.17	1.58	919,761	10,471	164.16	203.25
2024-03-06	Z	DKS	185.96	190.115	178.85	180.58	-0.35	2,217,611	20,051	180.61	190.00
2024-03-05	Z	DKS	179.96	183.335	179.10	180.89	1.175	923,784	10,920	164.61	196.47
2024-03-04	Z	DKS	179.86	180.905	177.71	179.72	-1.50	1,359,335	13,053	178.70	179.90
2024-03-01	Z	DKS	178.82	181.28	178.235	181.25	3.36	792,965	10,552	164.77	181.76
2024-02-29	Z	DKS	177.83	178.50	176.23	177.89	0.38	1,132,746	10,834	162.05	178.76
2024-02-28	Z	DKS	176.32	178.30	176.32	177.47	0.40	570,968	8,184	158.79	195.39
2024-02-27	Z	DKS	175.88	177.71	175.31	177.10	1.60	757,806	9,309	155.11	178.00
2024-02-26	Z	DKS	172.50	176.76	172.50	175.52	2.88	886,449	10,973	158.16	176.52
2024-02-23	Z	DKS	169.11	173.33	168.81	172.67	3.94	788,951	10,741	171.73	173.18
2024-02-22	Z	DKS	167.51	169.22	165.75	168.88	2.81	1,239,358	12,806	166.39	174.00
2024-02-21	Z	DKS	167.09	168.185	165.395	166.09	-0.35	1,044,823	10,079	151.89	183.25
2024-02-20	Z	DKS	167.66	168.52	165.31	166.45	-2.69	1,063,816	13,335	147.24	182.14
2024-02-19	Z	DKS	168.70	170.67	168.35	169.15	-1.00	0	0	168.00	169.15
2024-02-16	Z	DKS	168.70	170.67	168.35	169.15	-1.00	769,441	9,641	168.00	169.15
2024-02-15	Z	DKS	168.13	170.55	167.90	170.18	3.25	842,050	10,031	154.33	188.59
2024-02-14	Z	DKS	167.55	168.30	164.32	166.93	1.35	932,167	11,000	151.81	189.15
2024-02-13	Z	DKS	162.00	166.65	160.31	165.54	-0.84	824,246	10,338	164.25	166.95
2024-02-12	Z	DKS	164.03	167.05	163.99	166.43	4.295	917,636	10,934	165.49	166.79
2024-02-09	Z	DKS	162.97	163.37	160.19	162.17	2.23	797,126	10,373	161.53	162.83
2024-02-08	Z	DKS	159.49	160.11	156.65	159.97	1.409	813,405	10,047	141.94	186.40
2024-02-07	Z	DKS	157.95	158.60	156.21	158.59	1.64	857,804	9,746	141.94	173.68
2024-02-06	Z	DKS	156.42	158.51	155.78	156.94	0.48	746,873	8,502	136.64	173.68
2024-02-05	Z	DKS	153.53	156.79	152.42	156.45	0.51	744,700	10,481	136.64	164.00