Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 33.88 33.91 32.78 33.34 1,912,128 -0.41(-1.22%)
Oct 30, 2019 33.96 34.08 33.51 33.75 1,795,843 -0.20(-0.58%)
Oct 29, 2019 33.44 34.40 33.12 33.95 1,958,786 +0.38(+1.12%)
Oct 28, 2019 34.83 35.33 33.51 33.57 2,980,507 -0.99(-2.87%)
Oct 25, 2019 34.70 34.98 34.31 34.56 1,780,105 +0.38(+1.10%)
Oct 24, 2019 34.62 34.77 33.91 34.19 1,754,672 -0.15(-0.42%)
Oct 23, 2019 34.62 34.75 34.27 34.33 1,388,219 -0.29(-0.84%)
Oct 22, 2019 34.57 34.85 33.94 34.62 1,571,149 +0.19(+0.55%)
Oct 21, 2019 34.58 35.02 34.29 34.44 2,173,004 +0.35(+1.03%)
Oct 18, 2019 33.03 34.20 33.03 34.09 2,208,638 +0.54(+1.61%)
Oct 17, 2019 33.36 33.72 33.36 33.55 1,782,033 +0.33(+1.01%)
Oct 16, 2019 33.22 33.54 32.95 33.21 1,248,829 -0.13(-0.39%)
Oct 15, 2019 32.97 33.54 32.61 33.34 1,720,393 +0.63(+1.94%)
Oct 14, 2019 33.74 33.81 32.52 32.71 1,837,278 -1.04(-3.10%)
Oct 11, 2019 33.91 34.14 33.55 33.75 1,893,368 +0.18(+0.54%)
Oct 10, 2019 33.42 34.14 33.42 33.57 2,081,046 +0.26(+0.77%)
Oct 09, 2019 33.16 33.50 32.71 33.31 1,636,649 +0.44(+1.33%)
Oct 08, 2019 32.04 33.28 31.86 32.88 2,092,425 +0.39(+1.19%)
Oct 07, 2019 33.15 33.49 32.46 32.49 2,220,608 -0.71(-2.14%)
Oct 04, 2019 33.37 33.60 32.84 33.20 1,544,470 -0.11(-0.33%)
Oct 03, 2019 33.50 33.79 32.42 33.31 2,537,228 -0.39(-1.17%)
Oct 02, 2019 34.44 34.58 33.68 33.71 2,051,853 -0.95(-2.74%)
Oct 01, 2019 35.24 35.57 34.49 34.66 1,543,069 -0.29(-0.83%)
Sep 30, 2019 34.60 35.12 34.29 34.95 1,668,583 +0.45(+1.32%)
Sep 27, 2019 34.32 35.19 34.15 34.50 3,675,108 +0.42(+1.23%)
Sep 26, 2019 33.80 34.11 33.51 34.08 2,066,041 +0.27(+0.79%)
Sep 25, 2019 33.22 33.89 33.06 33.81 2,463,707 +0.75(+2.28%)
Sep 24, 2019 33.29 33.37 32.71 33.06 1,982,162 -0.05(-0.16%)
Sep 23, 2019 32.29 33.30 32.29 33.11 2,430,063 +0.73(+2.25%)
Sep 20, 2019 32.30 32.90 32.00 32.38 2,577,503 +0.23(+0.72%)
Sep 19, 2019 32.26 32.64 31.87 32.15 1,908,437 -0.01(-0.03%)
Sep 18, 2019 33.31 33.31 31.95 32.16 2,376,633 -0.80(-2.44%)
Sep 17, 2019 32.88 33.03 32.15 32.96 2,926,287 -0.05(-0.16%)
Sep 16, 2019 32.76 33.46 32.69 33.01 1,627,986 -0.39(-1.15%)
Sep 13, 2019 33.41 33.94 32.98 33.40 1,985,264 +0.33(+1.01%)
Sep 12, 2019 33.12 33.40 32.24 33.07 2,093,261 -0.03(-0.09%)
Sep 11, 2019 32.49 33.13 31.57 33.10 2,351,989 +0.71(+2.18%)
Sep 10, 2019 31.83 32.57 31.79 32.39 3,661,795 +0.51(+1.60%)
Sep 09, 2019 30.15 31.96 29.98 31.88 3,286,032 +1.71(+5.67%)
Sep 06, 2019 30.65 30.98 30.04 30.17 1,809,824 -0.39(-1.28%)
Sep 05, 2019 30.07 30.78 29.97 30.56 2,889,293 +0.87(+2.92%)
Sep 04, 2019 29.15 29.81 28.89 29.69 2,880,298 +0.88(+3.04%)
Sep 03, 2019 28.68 29.15 28.43 28.82 2,685,091 -0.13(-0.44%)
Aug 30, 2019 29.54 29.69 28.89 28.95 3,106,689 -0.53(-1.79%)
Aug 29, 2019 29.41 29.66 28.97 29.47 2,427,937 +0.35(+1.20%)
Aug 28, 2019 28.67 29.41 28.49 29.12 2,902,543 +0.34(+1.18%)
Aug 27, 2019 29.05 29.28 28.56 28.78 4,057,056 -0.14(-0.50%)
Aug 26, 2019 27.74 29.00 27.05 28.93 5,907,076 +1.40(+5.10%)
Aug 23, 2019 28.69 28.82 27.50 27.53 5,546,718 -1.51(-5.21%)
Aug 22, 2019 30.59 31.14 28.77 29.04 15,431,629 +1.00(+3.58%)
Aug 21, 2019 27.86 28.38 27.53 28.04 5,686,091 +0.51(+1.85%)
Aug 20, 2019 27.76 28.10 27.36 27.53 2,971,969 -0.53(-1.88%)
Aug 19, 2019 27.86 28.41 27.65 28.05 1,898,549 +0.70(+2.55%)
Aug 16, 2019 26.90 27.44 26.80 27.36 1,553,226 +0.59(+2.19%)
Aug 15, 2019 27.70 27.86 26.59 26.77 2,262,192 -0.83(-3.02%)
Aug 14, 2019 27.61 28.00 26.82 27.60 2,058,724 -0.59(-2.08%)
Aug 13, 2019 28.06 29.71 27.83 28.19 2,439,270 -0.12(-0.42%)
Aug 12, 2019 27.37 28.33 27.36 28.31 2,010,833 +0.61(+2.21%)
Aug 09, 2019 28.70 28.85 27.53 27.70 2,744,606 -1.08(-3.75%)
Aug 08, 2019 27.70 28.89 27.69 28.78 2,602,945 +1.25(+4.54%)
Aug 07, 2019 28.20 28.41 27.30 27.53 3,285,918 -1.11(-3.86%)
Aug 06, 2019 28.73 28.91 28.05 28.63 1,861,049 +0.12(+0.42%)
Aug 05, 2019 28.19 28.68 27.12 28.51 3,505,309 -0.22(-0.77%)
Aug 02, 2019 29.56 29.88 28.40 28.73 2,963,808 -0.91(-3.07%)
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.