Dick's Sporting Goods Inc (NY: DKS )

59.49 USD -0.57 (-0.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 60.05 60.58 59.01 59.49 1,838,800 -0.57(-0.95%)
Nov 25, 2020 58.50 60.18 57.34 60.06 3,886,000 +1.07(+1.81%)
Nov 24, 2020 59.00 60.18 55.72 58.99 8,054,626 +0.18(+0.31%)
Nov 23, 2020 58.74 60.03 58.38 58.81 5,118,275 +0.30(+0.51%)
Nov 20, 2020 56.90 59.32 56.74 58.51 5,921,400 +2.54(+4.54%)
Nov 19, 2020 54.28 56.31 54.20 55.97 2,616,624 +1.68(+3.09%)
Nov 18, 2020 53.35 55.10 53.33 54.29 2,557,747 +0.94(+1.76%)
Nov 17, 2020 52.36 53.48 51.78 53.35 1,925,423 +0.47(+0.89%)
Nov 16, 2020 51.59 52.89 51.14 52.88 2,647,141 +1.98(+3.89%)
Nov 13, 2020 52.00 52.46 50.88 50.90 2,705,200 -0.56(-1.09%)
Nov 12, 2020 53.50 53.66 51.14 51.46 2,218,646 -2.20(-4.10%)
Nov 11, 2020 53.88 54.13 51.72 53.66 2,971,482 +0.06(+0.11%)
Nov 10, 2020 52.82 54.45 52.09 53.60 2,393,857 +0.99(+1.88%)
Nov 09, 2020 59.64 60.00 52.47 52.61 4,489,911 -3.94(-6.97%)
Nov 06, 2020 56.98 57.01 55.76 56.55 1,099,300 -0.27(-0.48%)
Nov 05, 2020 57.38 57.92 56.54 56.82 1,085,955 +0.09(+0.16%)
Nov 04, 2020 57.53 58.30 56.53 56.73 1,491,558 -0.99(-1.72%)
Nov 03, 2020 56.92 58.25 56.63 57.72 1,335,368 +1.44(+2.56%)
Nov 02, 2020 57.07 57.42 55.63 56.28 2,551,829 -0.37(-0.65%)
Oct 30, 2020 56.20 57.39 55.64 56.65 2,024,100 +0.47(+0.84%)
Oct 29, 2020 56.23 56.82 55.35 56.18 990,949 +0.13(+0.23%)
Oct 28, 2020 56.29 57.51 55.70 56.05 1,428,945 -1.61(-2.79%)
Oct 27, 2020 58.56 58.61 57.06 57.66 1,315,810 -0.82(-1.40%)
Oct 26, 2020 58.52 59.01 57.24 58.48 2,255,582 -1.10(-1.85%)
Oct 23, 2020 59.79 60.26 57.92 59.58 1,414,500 +0.05(+0.08%)
Oct 22, 2020 60.58 60.80 58.97 59.53 1,378,963 -0.66(-1.10%)
Oct 21, 2020 60.30 60.93 59.85 60.19 1,515,787 -0.23(-0.38%)
Oct 20, 2020 61.62 61.62 60.41 60.42 867,760 -0.73(-1.19%)
Oct 19, 2020 61.51 62.56 60.94 61.15 1,497,390 -0.33(-0.54%)
Oct 16, 2020 63.10 63.29 61.39 61.48 1,489,400 -1.57(-2.49%)
Oct 15, 2020 61.68 63.17 61.45 63.05 2,123,892 +0.72(+1.16%)
Oct 14, 2020 62.75 63.03 60.75 62.33 2,379,123 +0.29(+0.47%)
Oct 13, 2020 60.90 62.23 60.41 62.04 1,849,713 +1.31(+2.16%)
Oct 12, 2020 61.18 62.04 60.17 60.73 2,576,076 -0.03(-0.05%)
Oct 09, 2020 61.74 62.70 60.59 60.76 1,635,800 -0.67(-1.09%)
Oct 08, 2020 61.38 61.50 60.67 61.43 2,211,665 +0.73(+1.20%)
Oct 07, 2020 60.58 61.61 60.56 60.70 1,555,548 +0.79(+1.32%)
Oct 06, 2020 62.45 62.83 59.32 59.91 2,511,388 -2.22(-3.57%)
Oct 05, 2020 60.48 62.28 60.25 62.13 1,960,430 +1.96(+3.26%)
Oct 02, 2020 58.50 60.94 58.14 60.17 2,087,800 -0.08(-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.