Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.19 +0.59 (+0.27%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.77 30.77 28.89 29.42 4,638,970 -1.34(-4.35%)
Oct 30, 2018 28.95 30.80 28.91 30.76 4,311,092 +1.96(+6.82%)
Oct 29, 2018 27.83 29.42 27.81 28.80 4,102,413 +1.31(+4.75%)
Oct 26, 2018 27.07 27.92 26.86 27.49 2,884,395 +0.17(+0.61%)
Oct 25, 2018 27.73 27.92 26.88 27.32 5,695,857 -0.32(-1.14%)
Oct 24, 2018 27.95 28.73 27.54 27.64 2,938,596 -0.32(-1.13%)
Oct 23, 2018 27.58 28.15 27.23 27.96 2,089,624 +0.05(+0.18%)
Oct 22, 2018 28.25 28.39 27.73 27.91 2,122,783 -0.19(-0.68%)
Oct 19, 2018 28.71 28.91 28.06 28.10 2,371,141 -0.58(-2.03%)
Oct 18, 2018 27.94 28.77 27.94 28.68 3,364,299 +0.53(+1.89%)
Oct 17, 2018 28.47 28.47 27.69 28.15 2,068,032 -0.34(-1.20%)
Oct 16, 2018 28.20 28.52 28.00 28.49 2,266,730 +0.32(+1.15%)
Oct 15, 2018 27.79 28.46 27.55 28.16 2,839,927 +0.34(+1.23%)
Oct 12, 2018 28.11 28.52 27.60 27.82 2,556,533 +0.12(+0.42%)
Oct 11, 2018 27.84 28.75 27.65 27.71 3,400,281 -0.08(-0.30%)
Oct 10, 2018 27.93 28.52 27.74 27.79 3,198,376 -0.05(-0.18%)
Oct 09, 2018 27.86 28.47 27.80 27.84 1,892,340 +0.04(+0.15%)
Oct 08, 2018 27.61 27.90 27.33 27.80 2,347,087 +0.18(+0.66%)
Oct 05, 2018 27.91 28.15 27.16 27.61 3,279,104 -0.21(-0.75%)
Oct 04, 2018 28.40 28.60 27.66 27.82 3,467,354 -0.50(-1.76%)
Oct 03, 2018 28.55 28.79 28.19 28.32 2,837,807 -0.07(-0.23%)
Oct 02, 2018 29.24 29.44 28.39 28.39 2,827,750 -0.92(-3.15%)
Oct 01, 2018 29.55 29.70 29.09 29.31 2,248,313 -0.20(-0.68%)
Sep 28, 2018 29.69 29.89 29.31 29.51 3,460,649 -0.21(-0.70%)
Sep 27, 2018 30.13 30.30 29.61 29.72 3,122,805 -0.35(-1.16%)
Sep 26, 2018 30.15 30.47 29.80 30.07 3,890,279 -0.51(-1.66%)
Sep 25, 2018 30.69 30.82 30.23 30.58 3,301,985 +0.07(+0.22%)
Sep 24, 2018 31.58 31.59 30.48 30.51 3,498,009 -1.01(-3.19%)
Sep 21, 2018 31.04 31.74 30.89 31.52 3,536,513 +0.62(+2.02%)
Sep 20, 2018 31.00 31.15 30.32 30.89 3,115,744 -0.19(-0.62%)
Sep 19, 2018 30.81 31.32 30.80 31.08 1,453,656 +0.21(+0.67%)
Sep 18, 2018 30.72 31.27 30.43 30.87 1,878,537 +0.08(+0.27%)
Sep 17, 2018 30.71 30.96 30.18 30.79 3,170,691 +0.08(+0.27%)
Sep 14, 2018 30.94 31.22 30.33 30.71 2,725,814 -0.22(-0.70%)
Sep 13, 2018 31.56 31.69 30.74 30.92 2,501,360 -0.66(-2.09%)
Sep 12, 2018 32.45 32.57 31.38 31.59 2,567,679 -1.02(-3.12%)
Sep 11, 2018 32.44 32.86 32.04 32.60 2,140,126 +0.09(+0.28%)
Sep 10, 2018 31.60 32.58 31.59 32.51 2,456,826 +1.03(+3.26%)
Sep 07, 2018 31.42 32.12 31.16 31.49 2,261,831 -0.21(-0.68%)
Sep 06, 2018 32.45 32.83 31.64 31.70 3,029,957 -0.60(-1.87%)
Sep 05, 2018 31.78 32.45 31.64 32.31 3,853,785 +0.45(+1.43%)
Sep 04, 2018 30.97 31.91 30.87 31.85 4,824,867 +0.89(+2.88%)
Aug 31, 2018 30.96 30.96 30.96 0 +1.03(+3.45%)
Aug 30, 2018 29.66 30.08 29.16 29.92 6,631,846 +0.49(+1.66%)
Aug 29, 2018 27.14 30.06 27.08 29.44 27,959,584 -0.65(-2.17%)
Aug 28, 2018 30.34 30.43 29.84 30.09 6,055,456 +0.06(+0.19%)
Aug 27, 2018 29.90 30.20 29.46 30.03 4,725,345 +0.25(+0.83%)
Aug 24, 2018 30.25 30.69 29.36 29.78 7,677,672 -2.10(-6.59%)
Aug 23, 2018 31.26 31.93 31.07 31.88 4,131,597 +0.77(+2.47%)
Aug 22, 2018 31.52 31.86 31.03 31.11 3,055,655 -0.35(-1.10%)
Aug 21, 2018 31.59 31.59 30.87 31.46 2,276,646 +0.16(+0.50%)
Aug 20, 2018 30.92 31.74 30.74 31.30 2,793,166 +0.58(+1.88%)
Aug 17, 2018 30.24 30.78 30.03 30.73 2,589,701 +0.64(+2.12%)
Aug 16, 2018 29.87 30.59 29.51 30.09 2,753,713 +0.17(+0.55%)
Aug 15, 2018 30.02 30.49 29.28 29.92 3,446,870 -0.17(-0.55%)
Aug 14, 2018 29.08 30.14 28.52 30.09 2,879,340 +1.03(+3.56%)
Aug 13, 2018 28.62 29.28 28.45 29.06 1,944,147 +0.49(+1.71%)
Aug 10, 2018 28.42 29.05 28.23 28.57 1,601,374 -0.08(-0.29%)
Aug 09, 2018 27.96 28.70 27.85 28.65 3,126,966 +0.79(+2.85%)
Aug 08, 2018 28.27 28.27 27.75 27.86 2,268,490 -0.45(-1.58%)
Aug 07, 2018 28.43 28.73 28.18 28.30 1,496,117 +0.02(+0.06%)
Aug 06, 2018 27.72 28.29 27.61 28.29 1,833,374 +0.56(+2.03%)
Aug 03, 2018 27.89 28.29 27.33 27.72 2,197,007 -0.03(-0.12%)
Aug 02, 2018 27.31 27.91 27.28 27.76 2,067,147 +0.06(+0.21%)
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.