Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 50.26 50.26 50.26 1,354,066 -0.13(-0.27%)
Dec 30, 2020 50.46 51.28 50.02 50.39 1,354,066 +0.24(+0.48%)
Dec 29, 2020 50.96 51.18 49.31 50.15 1,852,537 -1.04(-2.03%)
Dec 28, 2020 50.39 51.58 49.72 51.19 3,017,346 +1.48(+2.99%)
Dec 24, 2020 49.98 49.98 49.14 49.70 918,580 -0.19(-0.38%)
Dec 23, 2020 49.85 50.69 49.52 49.89 1,863,486 +0.38(+0.78%)
Dec 22, 2020 48.07 49.89 47.95 49.51 3,374,369 +1.82(+3.81%)
Dec 21, 2020 46.32 47.94 46.22 47.69 1,734,408 +0.78(+1.66%)
Dec 18, 2020 47.90 48.34 46.33 46.91 2,663,806 -0.25(-0.53%)
Dec 17, 2020 47.26 47.29 46.58 47.16 1,540,669 +0.54(+1.15%)
Dec 16, 2020 47.75 48.52 46.60 46.63 2,564,096 -0.82(-1.73%)
Dec 15, 2020 46.87 47.76 46.05 47.45 2,877,136 +0.19(+0.40%)
Dec 14, 2020 47.65 48.36 47.00 47.26 3,044,026 -0.62(-1.29%)
Dec 11, 2020 48.50 48.65 47.24 47.88 3,001,017 -0.93(-1.90%)
Dec 10, 2020 47.92 49.22 47.51 48.81 5,570,985 +0.40(+0.84%)
Dec 09, 2020 50.20 50.60 47.64 48.40 4,034,186 -1.48(-2.98%)
Dec 08, 2020 49.60 50.10 48.98 49.89 4,117,114 +0.53(+1.08%)
Dec 07, 2020 49.78 49.92 47.97 49.36 3,095,895 -0.56(-1.12%)
Dec 04, 2020 50.54 51.09 49.60 49.92 3,010,803 -0.76(-1.49%)
Dec 03, 2020 50.87 52.26 50.32 50.67 2,406,929 -0.21(-0.42%)
Dec 02, 2020 50.32 51.22 49.35 50.88 2,213,345 +0.09(+0.18%)
Dec 01, 2020 51.02 51.38 49.69 50.80 2,296,078 +0.29(+0.58%)
Nov 30, 2020 53.19 53.27 50.42 50.50 5,328,293 -2.38(-4.51%)
Nov 27, 2020 53.38 53.85 52.46 52.88 2,068,472 -0.51(-0.95%)
Nov 25, 2020 52.00 53.50 50.97 53.39 4,371,374 +0.95(+1.81%)
Nov 24, 2020 52.45 53.50 49.53 52.44 9,060,675 +0.16(+0.31%)
Nov 23, 2020 52.22 53.36 51.90 52.28 5,757,564 +0.27(+0.51%)
Nov 20, 2020 50.58 52.73 50.44 52.01 6,661,002 +2.26(+4.54%)
Nov 19, 2020 48.25 50.06 48.18 49.76 2,943,448 +1.49(+3.09%)
Nov 18, 2020 47.43 48.98 47.41 48.26 2,877,217 +0.84(+1.76%)
Nov 17, 2020 46.55 47.54 46.03 47.43 2,165,914 +0.42(+0.89%)
Nov 16, 2020 45.86 47.02 45.46 47.01 2,977,777 +1.76(+3.89%)
Nov 13, 2020 46.23 46.64 45.23 45.25 3,043,088 -0.50(-1.09%)
Nov 12, 2020 47.56 47.70 45.46 45.75 2,495,762 -1.96(-4.10%)
Nov 11, 2020 47.90 48.12 45.98 47.70 3,342,629 +0.05(+0.11%)
Nov 10, 2020 46.96 48.40 46.31 47.65 2,692,857 +0.88(+1.88%)
Nov 09, 2020 53.02 53.34 46.64 46.77 5,050,715 -3.50(-6.97%)
Nov 06, 2020 50.65 50.68 49.57 50.27 1,236,606 -0.24(-0.48%)
Nov 05, 2020 51.01 51.49 50.26 50.51 1,221,594 +0.08(+0.16%)
Nov 04, 2020 51.14 51.83 50.25 50.43 1,677,858 -0.88(-1.72%)
Nov 03, 2020 50.60 51.78 50.34 51.31 1,502,159 +1.28(+2.56%)
Nov 02, 2020 50.73 51.04 49.45 50.03 2,870,560 -0.33(-0.65%)
Oct 30, 2020 49.96 51.02 49.46 50.36 2,276,916 +0.42(+0.84%)
Oct 29, 2020 49.99 50.51 49.20 49.94 1,114,721 +0.12(+0.23%)
Oct 28, 2020 50.04 51.12 49.52 49.83 1,607,424 -1.43(-2.79%)
Oct 27, 2020 52.06 52.10 50.72 51.26 1,480,158 -0.73(-1.40%)
Oct 26, 2020 52.02 52.46 50.88 51.99 2,537,311 -0.98(-1.85%)
Oct 23, 2020 53.15 53.57 51.49 52.96 1,591,175 +0.04(+0.08%)
Oct 22, 2020 53.85 54.05 52.42 52.92 1,551,199 -0.59(-1.10%)
Oct 21, 2020 53.60 54.16 53.20 53.51 1,705,113 -0.20(-0.38%)
Oct 20, 2020 54.78 54.78 53.70 53.71 976,146 -0.65(-1.19%)
Oct 19, 2020 54.68 55.61 54.17 54.36 1,684,418 -0.29(-0.54%)
Oct 16, 2020 56.09 56.26 54.57 54.65 1,675,430 -1.40(-2.49%)
Oct 15, 2020 54.83 56.16 54.63 56.05 2,389,173 +0.64(+1.16%)
Oct 14, 2020 55.78 56.03 54.00 55.41 2,676,283 +0.26(+0.47%)
Oct 13, 2020 54.14 55.32 53.70 55.15 2,080,748 +1.16(+2.16%)
Oct 12, 2020 54.39 55.16 53.49 53.99 2,897,836 -0.03(-0.05%)
Oct 09, 2020 54.88 55.74 53.86 54.01 1,840,116 -0.60(-1.09%)
Oct 08, 2020 54.56 54.67 53.94 54.61 2,487,909 +0.65(+1.20%)
Oct 07, 2020 53.85 54.77 53.84 53.96 1,749,841 +0.70(+1.32%)
Oct 06, 2020 55.52 55.86 52.73 53.26 2,825,068 -1.97(-3.57%)
Oct 05, 2020 53.76 55.36 53.56 55.23 2,205,294 +1.74(+3.26%)
Oct 02, 2020 52.00 54.17 51.68 53.49 2,348,573 -0.07(-0.13%)
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.