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 39.01 39.68 38.65 39.22 2,077,589 -0.07(-0.17%)
Nov 27, 2019 40.44 40.49 39.17 39.29 6,400,265 -0.75(-1.88%)
Nov 26, 2019 37.59 40.91 37.27 40.04 21,712,610 +6.28(+18.62%)
Nov 25, 2019 34.60 34.60 33.44 33.76 5,815,160 +0.02(+0.05%)
Nov 22, 2019 33.60 34.33 33.56 33.74 2,747,108 +0.44(+1.31%)
Nov 21, 2019 34.10 34.37 33.23 33.30 1,972,001 -0.73(-2.14%)
Nov 20, 2019 34.24 34.43 33.58 34.03 2,674,664 -0.31(-0.90%)
Nov 19, 2019 35.25 35.66 34.22 34.34 2,556,999 -1.22(-3.42%)
Nov 18, 2019 35.44 35.62 34.85 35.56 2,181,951 +0.57(+1.64%)
Nov 15, 2019 34.73 35.13 34.49 34.98 1,494,154 +0.45(+1.31%)
Nov 14, 2019 34.46 34.78 34.37 34.53 1,302,125 +0.13(+0.37%)
Nov 13, 2019 34.47 34.94 34.28 34.40 1,654,551 -0.05(-0.15%)
Nov 12, 2019 34.93 34.93 34.24 34.45 1,411,511 -0.55(-1.57%)
Nov 11, 2019 34.99 35.32 34.56 35.00 1,406,640 -0.21(-0.61%)
Nov 08, 2019 35.26 35.43 34.89 35.21 2,427,066 -0.22(-0.63%)
Nov 07, 2019 35.32 35.61 35.16 35.44 2,519,406 +0.39(+1.10%)
Nov 06, 2019 34.41 35.14 34.12 35.05 2,420,553 +0.51(+1.46%)
Nov 05, 2019 33.89 34.90 33.89 34.55 2,345,490 +0.80(+2.36%)
Nov 04, 2019 33.17 33.77 33.13 33.75 1,273,160 +0.66(+1.99%)
Nov 01, 2019 33.51 33.67 32.73 33.09 2,078,874 -0.24(-0.72%)
Oct 31, 2019 33.87 33.90 32.77 33.33 1,912,739 -0.41(-1.22%)
Oct 30, 2019 33.95 34.07 33.50 33.74 1,796,416 -0.20(-0.58%)
Oct 29, 2019 33.43 34.39 33.11 33.94 1,959,412 +0.38(+1.12%)
Oct 28, 2019 34.82 35.32 33.50 33.56 2,981,459 -0.99(-2.87%)
Oct 25, 2019 34.69 34.96 34.30 34.55 1,780,674 +0.38(+1.10%)
Oct 24, 2019 34.60 34.76 33.90 34.18 1,755,233 -0.15(-0.42%)
Oct 23, 2019 34.60 34.74 34.25 34.32 1,388,663 -0.29(-0.84%)
Oct 22, 2019 34.56 34.84 33.93 34.61 1,571,651 +0.19(+0.55%)
Oct 21, 2019 34.57 35.01 34.28 34.43 2,173,699 +0.35(+1.03%)
Oct 18, 2019 33.02 34.19 33.02 34.07 2,209,344 +0.54(+1.61%)
Oct 17, 2019 33.35 33.71 33.35 33.53 1,782,602 +0.33(+1.01%)
Oct 16, 2019 33.21 33.53 32.94 33.20 1,249,228 -0.13(-0.39%)
Oct 15, 2019 32.96 33.53 32.60 33.33 1,720,943 +0.63(+1.94%)
Oct 14, 2019 33.73 33.80 32.51 32.70 1,837,865 -1.04(-3.10%)
Oct 11, 2019 33.89 34.13 33.54 33.74 1,893,973 +0.18(+0.54%)
Oct 10, 2019 33.41 34.13 33.41 33.56 2,081,711 +0.26(+0.77%)
Oct 09, 2019 33.15 33.49 32.70 33.30 1,637,172 +0.44(+1.33%)
Oct 08, 2019 32.03 33.27 31.85 32.87 2,093,094 +0.39(+1.19%)
Oct 07, 2019 33.14 33.48 32.45 32.48 2,221,317 -0.71(-2.14%)
Oct 04, 2019 33.36 33.59 32.83 33.19 1,544,964 -0.11(-0.33%)
Oct 03, 2019 33.49 33.77 32.40 33.30 2,538,039 -0.39(-1.17%)
Oct 02, 2019 34.43 34.57 33.67 33.70 2,052,509 -0.95(-2.74%)
Oct 01, 2019 35.23 35.56 34.48 34.65 1,543,562 -0.29(-0.83%)
Sep 30, 2019 34.59 35.11 34.28 34.94 1,669,117 +0.45(+1.32%)
Sep 27, 2019 34.31 35.18 34.14 34.49 3,676,283 +0.42(+1.23%)
Sep 26, 2019 33.79 34.10 33.50 34.07 2,066,702 +0.27(+0.79%)
Sep 25, 2019 33.21 33.88 33.05 33.80 2,464,495 +0.75(+2.28%)
Sep 24, 2019 33.28 33.36 32.70 33.05 1,982,796 -0.05(-0.15%)
Sep 23, 2019 32.28 33.29 32.28 33.10 2,430,840 +0.73(+2.25%)
Sep 20, 2019 32.28 32.89 31.99 32.37 2,578,327 +0.23(+0.72%)
Sep 19, 2019 32.25 32.63 31.86 32.14 1,909,047 -0.01(-0.03%)
Sep 18, 2019 33.30 33.30 31.94 32.15 2,377,393 -0.80(-2.44%)
Sep 17, 2019 32.87 33.02 32.14 32.95 2,927,222 -0.05(-0.16%)
Sep 16, 2019 32.75 33.45 32.68 33.00 1,628,506 -0.39(-1.15%)
Sep 13, 2019 33.40 33.93 32.97 33.39 1,985,898 +0.33(+1.01%)
Sep 12, 2019 33.11 33.39 32.23 33.06 2,093,930 -0.03(-0.09%)
Sep 11, 2019 32.48 33.12 31.56 33.09 2,352,741 +0.71(+2.18%)
Sep 10, 2019 31.82 32.56 31.78 32.38 3,662,966 +0.51(+1.60%)
Sep 09, 2019 30.14 31.95 29.97 31.87 3,287,082 +1.71(+5.67%)
Sep 06, 2019 30.64 30.97 30.03 30.16 1,810,402 -0.39(-1.28%)
Sep 05, 2019 30.06 30.77 29.96 30.55 2,890,217 +0.87(+2.92%)
Sep 04, 2019 29.14 29.80 28.88 29.68 2,881,219 +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.