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 (%)
Nov 29, 2019 39.03 39.69 38.67 39.23 2,076,925 -0.07(-0.17%)
Nov 27, 2019 40.46 40.50 39.18 39.30 6,398,220 -0.75(-1.88%)
Nov 26, 2019 37.60 40.93 37.28 40.05 21,705,674 +6.29(+18.62%)
Nov 25, 2019 34.61 34.62 33.45 33.77 5,813,303 +0.02(+0.05%)
Nov 22, 2019 33.61 34.34 33.58 33.75 2,746,231 +0.44(+1.31%)
Nov 21, 2019 34.11 34.38 33.24 33.31 1,971,371 -0.73(-2.14%)
Nov 20, 2019 34.25 34.44 33.59 34.04 2,673,810 -0.31(-0.90%)
Nov 19, 2019 35.26 35.67 34.24 34.35 2,556,182 -1.22(-3.42%)
Nov 18, 2019 35.45 35.64 34.86 35.57 2,181,254 +0.57(+1.64%)
Nov 15, 2019 34.74 35.14 34.50 34.99 1,493,677 +0.45(+1.31%)
Nov 14, 2019 34.47 34.79 34.38 34.54 1,301,709 +0.13(+0.37%)
Nov 13, 2019 34.48 34.95 34.29 34.41 1,654,023 -0.05(-0.15%)
Nov 12, 2019 34.94 34.94 34.25 34.46 1,411,060 -0.55(-1.57%)
Nov 11, 2019 35.00 35.34 34.57 35.01 1,406,190 -0.21(-0.61%)
Nov 08, 2019 35.27 35.44 34.90 35.22 2,426,291 -0.22(-0.63%)
Nov 07, 2019 35.33 35.62 35.17 35.45 2,518,602 +0.39(+1.10%)
Nov 06, 2019 34.42 35.16 34.13 35.06 2,419,780 +0.51(+1.46%)
Nov 05, 2019 33.91 34.91 33.91 34.56 2,344,741 +0.80(+2.36%)
Nov 04, 2019 33.18 33.79 33.14 33.76 1,272,753 +0.66(+1.99%)
Nov 01, 2019 33.52 33.68 32.74 33.10 2,078,210 -0.24(-0.72%)
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%)
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.