Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dick's Sporting Goods Inc (NY: DKS )

207.12 +2.91 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 204.00 207.71 204.00 207.12 595,204 +2.91(+1.43%)
Apr 25, 2024 202.52 204.24 200.43 204.21 542,462 -1.27(-0.62%)
Apr 24, 2024 205.80 207.43 203.46 205.48 572,650 -0.61(-0.30%)
Apr 23, 2024 200.79 206.44 200.16 206.09 951,800 +7.42(+3.73%)
Apr 22, 2024 196.68 199.75 195.44 198.67 677,492 +3.59(+1.84%)
Apr 19, 2024 194.70 196.88 192.23 195.08 716,396 -0.14(-0.07%)
Apr 18, 2024 197.86 198.51 194.98 195.22 786,299 -1.71(-0.87%)
Apr 17, 2024 200.54 201.07 196.76 196.93 954,692 -1.77(-0.89%)
Apr 16, 2024 197.87 200.85 197.87 198.70 815,037 +0.17(+0.09%)
Apr 15, 2024 206.49 207.49 198.13 198.53 925,710 -4.60(-2.26%)
Apr 12, 2024 205.47 205.74 201.53 203.13 700,265 -4.31(-2.08%)
Apr 11, 2024 207.39 208.09 204.17 207.44 613,379 +1.03(+0.50%)
Apr 10, 2024 204.69 206.62 202.03 206.41 724,196 -0.48(-0.23%)
Apr 09, 2024 207.34 207.86 203.55 206.89 980,963 -0.66(-0.32%)
Apr 08, 2024 208.37 210.29 206.63 207.55 1,322,714 -1.20(-0.57%)
Apr 05, 2024 210.07 212.94 208.44 208.75 1,699,591 -0.01(-0.00%)
Apr 04, 2024 212.88 214.24 208.26 208.76 1,420,845 -2.43(-1.15%)
Apr 03, 2024 217.14 217.14 210.86 211.19 1,545,142 -5.82(-2.68%)
Apr 02, 2024 220.60 221.65 216.93 217.01 1,234,857 -4.84(-2.18%)
Apr 01, 2024 222.96 225.79 221.69 221.85 1,100,321 -3.01(-1.34%)
Mar 28, 2024 222.65 224.94 222.12 224.86 833,253 +2.27(+1.02%)
Mar 27, 2024 220.66 223.48 220.27 222.59 1,114,570 +5.15(+2.37%)
Mar 26, 2024 219.92 222.35 217.21 217.44 1,437,244 -1.55(-0.71%)
Mar 25, 2024 220.37 223.46 218.86 218.99 1,528,302 -1.13(-0.52%)
Mar 22, 2024 217.58 221.40 217.17 220.13 1,212,759 -3.41(-1.53%)
Mar 21, 2024 216.87 223.59 214.74 223.54 1,627,683 +5.33(+2.44%)
Mar 20, 2024 215.12 218.51 213.92 218.21 1,859,265 +4.33(+2.02%)
Mar 19, 2024 212.16 215.19 210.94 213.88 900,983 +1.91(+0.90%)
Mar 18, 2024 210.46 212.82 207.50 211.97 1,393,351 +1.55(+0.74%)
Mar 15, 2024 215.09 216.88 208.82 210.42 5,273,666 -5.30(-2.46%)
Mar 14, 2024 207.83 221.80 207.83 215.72 6,683,706 +28.90(+15.47%)
Mar 13, 2024 181.33 188.76 181.33 186.81 2,256,580 +5.48(+3.02%)
Mar 12, 2024 180.78 183.79 179.89 181.33 1,299,341 +1.76(+0.98%)
Mar 11, 2024 179.54 180.53 177.31 179.57 959,722 -0.63(-0.35%)
Mar 08, 2024 181.81 182.95 179.40 180.20 1,500,276 -1.05(-0.58%)
Mar 07, 2024 181.77 183.45 180.14 181.25 924,413 +1.58(+0.88%)
Mar 06, 2024 185.02 189.16 177.95 179.67 2,228,814 -0.31(-0.17%)
Mar 05, 2024 179.05 182.41 178.20 179.98 928,456 +1.16(+0.65%)
Mar 04, 2024 178.96 179.99 176.82 178.81 1,366,209 -1.51(-0.84%)
Mar 01, 2024 177.68 180.39 177.34 180.33 797,095 +3.33(+1.88%)
Feb 29, 2024 176.94 177.60 175.34 177.00 1,138,470 +0.42(+0.24%)
Feb 28, 2024 175.43 177.40 175.43 176.58 573,866 +0.37(+0.21%)
Feb 27, 2024 175.00 176.82 174.43 176.21 761,624 +1.57(+0.90%)
Feb 26, 2024 171.63 175.87 171.63 174.64 890,930 +2.84(+1.65%)
Feb 23, 2024 168.26 172.46 167.96 171.80 793,008 +3.77(+2.24%)
Feb 22, 2024 166.67 168.37 164.92 168.03 1,245,627 +2.78(+1.68%)
Feb 21, 2024 166.25 167.34 164.56 165.25 1,050,097 -0.36(-0.22%)
Feb 20, 2024 166.82 167.67 164.48 165.61 1,069,197 -2.69(-1.60%)
Feb 16, 2024 167.85 169.81 167.50 168.30 773,336 -1.02(-0.60%)
Feb 15, 2024 167.28 169.69 167.06 169.32 846,289 +3.23(+1.95%)
Feb 14, 2024 166.71 167.45 163.49 166.09 936,882 +1.38(+0.84%)
Feb 13, 2024 161.19 165.81 159.61 164.71 827,891 -0.89(-0.53%)
Feb 12, 2024 163.20 166.21 163.16 165.59 922,243 +4.24(+2.63%)
Feb 09, 2024 162.15 162.55 159.38 161.35 801,168 +2.19(+1.38%)
Feb 08, 2024 158.69 159.30 155.86 159.16 817,473 +1.37(+0.87%)
Feb 07, 2024 157.16 157.80 155.42 157.79 862,157 +1.64(+1.05%)
Feb 06, 2024 155.63 157.71 155.00 156.15 750,641 +0.49(+0.31%)
Feb 05, 2024 152.76 156.00 151.65 155.66 748,436 +0.49(+0.31%)
Feb 02, 2024 150.74 156.39 149.28 155.18 765,178 +3.36(+2.22%)
Feb 01, 2024 149.38 152.10 149.03 151.81 868,680 +3.49(+2.35%)
Jan 31, 2024 151.86 152.68 148.42 148.32 811,756 -3.99(-2.62%)
Jan 30, 2024 151.29 153.06 150.70 152.31 652,053 +1.08(+0.72%)
Jan 29, 2024 152.43 153.58 149.28 151.22 847,256 -1.03(-0.68%)
Jan 26, 2024 152.93 154.39 151.64 152.26 733,284 -0.12(-0.08%)
Jan 25, 2024 151.22 152.74 150.75 152.38 1,051,443 +2.35(+1.57%)
Jan 24, 2024 150.66 150.66 148.17 150.03 874,870 +0.54(+0.36%)
Jan 23, 2024 152.49 153.74 148.19 149.49 1,294,655 -2.01(-1.33%)
Jan 22, 2024 146.44 152.29 146.12 151.50 1,958,981 +5.75(+3.95%)
Jan 19, 2024 143.47 146.40 142.17 145.75 1,183,031 +2.57(+1.79%)
Jan 18, 2024 141.89 143.26 140.31 143.19 1,064,395 +2.04(+1.45%)
Jan 17, 2024 140.38 141.55 139.05 141.15 703,587 -0.90(-0.63%)
Jan 16, 2024 138.91 143.61 138.78 142.04 1,624,865 +1.91(+1.36%)
Jan 12, 2024 139.57 141.49 139.04 140.13 990,043 +0.99(+0.71%)
Jan 11, 2024 140.31 140.31 136.75 139.15 1,228,422 -0.49(-0.35%)
Jan 10, 2024 140.32 141.28 139.60 139.63 784,171 -0.69(-0.49%)
Jan 09, 2024 138.37 141.40 137.66 140.32 1,175,597 +1.17(+0.84%)
Jan 08, 2024 139.08 139.78 137.34 139.15 1,047,974 +0.91(+0.66%)
Jan 05, 2024 137.66 141.22 137.66 138.23 816,633 +0.41(+0.30%)
Jan 04, 2024 137.21 139.14 136.37 137.82 1,308,818 -0.33(-0.24%)
Jan 03, 2024 143.43 143.79 138.06 138.15 1,317,472 -7.11(-4.90%)
Jan 02, 2024 145.08 147.29 144.13 145.26 925,349 -0.95(-0.65%)
Dec 29, 2023 146.25 147.95 145.84 146.21 993,476 -0.45(-0.31%)
Dec 28, 2023 145.77 148.08 145.61 146.66 846,352 -0.03(-0.02%)
Dec 27, 2023 144.75 146.75 144.07 146.69 1,270,465 +0.88(+0.60%)
Dec 26, 2023 142.44 145.93 141.98 145.81 1,107,913 +3.72(+2.62%)
Dec 22, 2023 142.07 144.97 140.13 142.09 1,387,880 -3.98(-2.72%)
Dec 21, 2023 146.27 146.95 144.21 146.07 884,507 +1.12(+0.78%)
Dec 20, 2023 144.54 147.19 143.71 144.95 842,952 -0.25(-0.17%)
Dec 19, 2023 142.09 145.95 141.90 145.19 1,865,330 +3.55(+2.51%)
Dec 18, 2023 144.46 144.46 141.49 141.64 980,555 -2.31(-1.60%)
Dec 15, 2023 144.67 145.34 142.89 143.95 1,704,625 -0.70(-0.48%)
Dec 14, 2023 142.11 145.11 141.47 144.65 1,785,606 +5.00(+3.58%)
Dec 13, 2023 136.58 139.83 135.27 139.64 1,304,902 +3.66(+2.69%)
Dec 12, 2023 137.93 137.93 135.40 135.99 791,353 -1.25(-0.91%)
Dec 11, 2023 136.58 139.46 136.33 137.23 1,586,519 +0.81(+0.59%)
Dec 08, 2023 135.51 137.14 134.93 136.42 804,006 +0.63(+0.47%)
Dec 07, 2023 137.29 137.73 134.79 135.79 920,838 -0.95(-0.69%)
Dec 06, 2023 137.11 138.71 136.42 136.74 1,014,584 +1.22(+0.90%)
Dec 05, 2023 138.36 138.63 134.83 135.52 1,310,060 -3.92(-2.81%)
Dec 04, 2023 136.52 140.78 136.16 139.45 2,135,206 +2.84(+2.08%)
Dec 01, 2023 129.14 136.67 129.14 136.60 2,040,613 +8.07(+6.28%)
Nov 30, 2023 126.96 128.78 124.72 128.53 1,771,489 +2.12(+1.68%)
Nov 29, 2023 123.25 126.58 123.23 126.41 2,078,537 +3.27(+2.66%)
Nov 28, 2023 119.14 123.47 118.94 123.14 1,855,837 +3.18(+2.65%)
Nov 27, 2023 120.76 120.96 118.39 119.95 1,854,124 -1.84(-1.51%)
Nov 24, 2023 121.28 122.07 120.10 121.79 949,437 +1.47(+1.22%)
Nov 22, 2023 120.44 121.23 118.66 120.32 1,712,084 +0.20(+0.16%)
Nov 21, 2023 128.18 132.20 120.02 120.12 7,655,914 +2.55(+2.17%)
Nov 20, 2023 116.58 118.85 116.29 117.57 2,469,233 +0.92(+0.79%)
Nov 17, 2023 116.48 117.87 115.38 116.65 1,594,922 +2.70(+2.37%)
Nov 16, 2023 115.48 116.21 113.43 113.96 949,513 -2.44(-2.10%)
Nov 15, 2023 114.76 117.66 114.76 116.40 2,344,443 +3.84(+3.41%)
Nov 14, 2023 111.14 114.87 110.32 112.56 1,639,341 +3.41(+3.12%)
Nov 13, 2023 109.89 110.22 108.75 109.15 943,718 -2.08(-1.87%)
Nov 10, 2023 111.12 111.93 108.77 111.22 878,588 +0.41(+0.37%)
Nov 09, 2023 112.12 112.12 109.03 110.82 1,197,445 -0.41(-0.37%)
Nov 08, 2023 112.25 113.36 110.92 111.23 963,122 -1.34(-1.19%)
Nov 07, 2023 112.20 112.86 111.00 112.57 1,095,919 -0.56(-0.50%)
Nov 06, 2023 114.06 114.90 112.02 113.14 763,928 -0.74(-0.65%)
Nov 03, 2023 110.65 116.36 110.65 113.88 1,740,702 +4.60(+4.21%)
Nov 02, 2023 107.68 110.15 107.68 109.28 978,860 +2.84(+2.66%)
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.