Stockscreener 앱 받기
218.76
0.54%
1.17
시간 외 거래:
218.76
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $222.5 | $214.7 | $7.82 | 1,574,440.0 | +0.54% |
| 2024-12-19 | $222.1 | $215.5 | $6.56 | 1,106,433.0 | +1.24% |
| 2024-12-18 | $226.1 | $214.7 | $11.44 | 1,421,303.0 | -4.89% |
| 2024-12-17 | $226.6 | $221.4 | $5.17 | 1,243,077.0 | +0.66% |
| 2024-12-16 | $227.8 | $221.8 | $6.01 | 1,090,370.0 | +0.49% |
| 2024-12-13 | $223.6 | $218.0 | $5.55 | 1,013,069.0 | +2.07% |
| 2024-12-12 | $221.4 | $217.9 | $3.50 | 847,731.0 | -0.99% |
| 2024-12-11 | $221.3 | $214.2 | $7.02 | 1,152,166.0 | +3.41% |
| 2024-12-10 | $219.7 | $211.6 | $8.17 | 986,984.0 | -0.20% |
| 2024-12-09 | $219.0 | $211.3 | $7.66 | 1,270,529.0 | -1.34% |
| 2024-12-06 | $218.7 | $210.3 | $8.38 | 1,672,449.0 | +4.01% |
| 2024-12-05 | $213.2 | $207.9 | $5.35 | 968,513.0 | -1.37% |
| 2024-12-04 | $213.1 | $206.6 | $6.53 | 1,462,455.0 | +1.01% |
| 2024-12-03 | $218.2 | $209.1 | $9.06 | 1,723,605.0 | -2.73% |
| 2024-12-02 | $218.8 | $207.3 | $11.55 | 1,858,794.0 | +3.92% |
| 2024-11-29 | $214.8 | $207.0 | $7.86 | 1,196,749.0 | -3.00% |
| 2024-11-27 | $225.0 | $212.6 | $12.36 | 1,915,148.0 | +0.68% |
| 2024-11-26 | $229.4 | $209.0 | $20.40 | 3,805,778.0 | -1.40% |
| 2024-11-25 | $220.7 | $213.8 | $6.91 | 2,322,627.0 | +2.41% |
| 2024-11-22 | $211.1 | $205.0 | $6.13 | 1,732,085.0 | +4.23% |
Dicks Sporting Goods Inc 주식 (DKS) 연도별 가격 이력
이 심층 분석에서는 Dicks Sporting Goods Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DKS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dicks Sporting Goods Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $227.8 | $206.6 | $21.23 | 20,966,358.0 | +5.56% |
| 2024-11 | $229.4 | $188.7 | $40.70 | 25,611,790.0 | +5.87% |
| 2024-10 | $219.4 | $195.8 | $23.68 | 15,396,384.0 | -6.21% |
| 2024-09 | $239.0 | $202.3 | $36.65 | 23,110,273.0 | -11.93% |
| 2024-08 | $239.3 | $186.6 | $52.75 | 18,810,064.0 | +9.53% |
| 2024-07 | $227.2 | $197.1 | $30.12 | 22,927,124.0 | +0.70% |
| 2024-06 | $234.5 | $210.9 | $23.55 | 19,387,602.0 | -5.62% |
| 2024-05 | $229.6 | $182.8 | $46.72 | 27,425,178.0 | +13.29% |
| 2024-04 | $225.8 | $192.2 | $33.56 | 20,112,221.0 | -10.64% |
| 2024-03 | $224.9 | $177.7 | $47.23 | 35,929,884.0 | +26.40% |
| 2024-02 | $178.5 | $149.8 | $28.72 | 17,353,193.0 | +19.33% |
| 2024-01 | $155.2 | $137.1 | $18.11 | 22,275,194.0 | +1.44% |
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $148.8 | $130.7 | $18.11 | 25,339,070.0 | +12.95% |
| 2023-11 | $133.8 | $104.0 | $29.82 | 36,108,076.0 | +21.65% |
| 2023-10 | $112.8 | $101.0 | $11.79 | 25,738,112.0 | -1.50% |
| 2023-09 | $117.5 | $104.6 | $12.86 | 33,486,126.0 | -6.67% |
| 2023-08 | $150.8 | $106.1 | $44.68 | 58,700,731.0 | -17.49% |
| 2023-07 | $141.1 | $128.7 | $12.42 | 18,809,972.0 | +6.66% |
| 2023-06 | $138.7 | $126.0 | $12.78 | 25,304,608.0 | +3.67% |
| 2023-05 | $145.7 | $121.6 | $24.10 | 41,194,073.0 | -12.07% |
| 2023-04 | $151.3 | $134.6 | $16.70 | 23,204,362.0 | +2.20% |
| 2023-03 | $152.6 | $127.0 | $25.59 | 45,951,162.0 | +10.31% |
| 2023-02 | $138.4 | $126.4 | $12.00 | 16,984,029.0 | -1.63% |
| 2023-01 | $131.1 | $118.5 | $12.57 | 21,841,291.0 | +8.70% |
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $125.2 | $106.5 | $18.64 | 32,706,647.0 | +0.59% |
| 2022-11 | $122.5 | $98.01 | $24.49 | 42,176,335.0 | +5.12% |
| 2022-10 | $118.1 | $105.3 | $12.81 | 29,683,070.0 | +8.72% |
| 2022-09 | $119.8 | $99.81 | $20.00 | 37,963,779.0 | -1.63% |
| 2022-08 | $115.6 | $92.15 | $23.41 | 35,791,290.0 | +13.66% |
| 2022-07 | $97.63 | $74.32 | $23.31 | 27,617,586.0 | +24.17% |
| 2022-06 | $85.85 | $70.21 | $15.64 | 38,889,812.0 | -7.21% |
| 2022-05 | $103.0 | $63.45 | $39.50 | 94,659,297.0 | -15.75% |
| 2022-04 | $109.7 | $95.29 | $14.38 | 28,183,767.0 | -3.60% |
| 2022-03 | $115.3 | $99.19 | $16.14 | 42,285,456.0 | -4.74% |
| 2022-02 | $119.3 | $92.31 | $27.02 | 25,713,930.0 | -9.01% |
| 2022-01 | $120.6 | $104.1 | $16.49 | 45,078,764.0 | +0.36% |
0.41%
1.46%
자본화:
|
볼륨(24시간):