Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.43 +2.85 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 65.27 65.58 63.01 63.49 2,098,922 -1.49(-2.29%)
Feb 25, 2021 67.00 67.43 64.80 64.98 1,115,970 -1.81(-2.72%)
Feb 24, 2021 65.57 66.86 64.64 66.79 1,191,047 +1.61(+2.47%)
Feb 23, 2021 63.97 65.75 62.49 65.18 1,186,105 -1.01(-1.53%)
Feb 22, 2021 65.95 67.54 65.81 66.20 1,433,929 -0.20(-0.31%)
Feb 19, 2021 65.21 66.81 65.17 66.40 1,218,301 +1.30(+2.00%)
Feb 18, 2021 64.88 65.35 63.33 65.10 1,835,846 +0.37(+0.58%)
Feb 17, 2021 65.62 66.05 64.18 64.73 1,814,060 -1.09(-1.65%)
Feb 16, 2021 67.03 67.28 65.01 65.81 1,706,288 -0.89(-1.33%)
Feb 12, 2021 66.48 67.78 66.31 66.70 2,228,980 -1.08(-1.59%)
Feb 11, 2021 70.06 71.45 67.61 67.78 1,831,963 -1.34(-1.94%)
Feb 10, 2021 69.36 69.94 67.65 69.12 1,932,601 +0.40(+0.58%)
Feb 09, 2021 68.53 69.47 67.95 68.72 1,614,128 -0.26(-0.37%)
Feb 08, 2021 67.64 69.74 67.64 68.98 1,431,339 +1.69(+2.51%)
Feb 05, 2021 65.94 67.43 65.15 67.29 1,767,312 +1.41(+2.15%)
Feb 04, 2021 64.94 66.36 64.83 65.87 2,413,661 +1.55(+2.41%)
Feb 03, 2021 62.79 64.34 62.25 64.33 1,581,038 +2.00(+3.21%)
Feb 02, 2021 60.78 62.57 60.20 62.33 2,635,410 +1.24(+2.02%)
Feb 01, 2021 60.26 61.13 59.47 61.09 1,814,506 +1.48(+2.48%)
Jan 29, 2021 60.97 62.14 59.35 59.61 2,348,809 -0.98(-1.61%)
Jan 28, 2021 62.66 62.88 59.76 60.59 3,291,814 -2.04(-3.25%)
Jan 27, 2021 62.25 63.21 59.64 62.63 3,740,381 +1.65(+2.70%)
Jan 26, 2021 61.47 61.83 59.33 60.98 2,197,279 -0.04(-0.07%)
Jan 25, 2021 61.90 64.75 60.49 61.03 2,898,752 +0.43(+0.70%)
Jan 22, 2021 59.90 60.71 58.51 60.60 2,001,012 +0.30(+0.50%)
Jan 21, 2021 60.36 60.99 60.12 60.30 1,856,148 +0.55(+0.92%)
Jan 20, 2021 59.16 60.01 58.96 59.75 1,174,140 +1.17(+2.00%)
Jan 19, 2021 59.33 59.43 57.11 58.57 2,958,051 -0.44(-0.74%)
Jan 15, 2021 58.85 59.78 57.77 59.01 1,692,671 -0.67(-1.12%)
Jan 14, 2021 59.03 59.74 58.62 59.67 1,657,962 +1.13(+1.93%)
Jan 13, 2021 59.22 59.51 58.47 58.54 1,585,547 -1.19(-2.00%)
Jan 12, 2021 58.12 60.27 57.90 59.74 2,294,864 +2.22(+3.87%)
Jan 11, 2021 56.85 58.27 56.49 57.51 3,542,170 +0.32(+0.56%)
Jan 08, 2021 56.28 57.50 55.41 57.19 2,740,446 +1.46(+2.62%)
Jan 07, 2021 55.16 56.19 54.99 55.73 3,394,489 +0.55(+1.00%)
Jan 06, 2021 52.15 55.32 52.15 55.18 3,117,243 +2.82(+5.39%)
Jan 05, 2021 49.81 53.17 49.60 52.36 4,436,709 +2.53(+5.07%)
Jan 04, 2021 50.06 50.34 49.02 49.84 1,834,044 -0.17(-0.34%)
Dec 31, 2020 50.00 50.00 50.00 1,360,911 -0.13(-0.27%)
Dec 30, 2020 50.21 51.02 49.76 50.14 1,360,911 +0.24(+0.48%)
Dec 29, 2020 50.71 50.92 49.06 49.90 1,861,903 -1.03(-2.03%)
Dec 28, 2020 50.14 51.32 49.47 50.93 3,032,599 +1.48(+2.99%)
Dec 24, 2020 49.73 49.73 48.89 49.45 923,224 -0.19(-0.38%)
Dec 23, 2020 49.60 50.43 49.27 49.64 1,872,906 +0.38(+0.78%)
Dec 22, 2020 47.82 49.64 47.71 49.26 3,391,427 +1.81(+3.81%)
Dec 21, 2020 46.09 47.70 45.98 47.45 1,743,176 +0.77(+1.66%)
Dec 18, 2020 47.66 48.10 46.10 46.68 2,677,272 -0.25(-0.53%)
Dec 17, 2020 47.02 47.05 46.34 46.93 1,548,457 +0.53(+1.15%)
Dec 16, 2020 47.51 48.28 46.37 46.39 2,577,058 -0.82(-1.73%)
Dec 15, 2020 46.63 47.52 45.82 47.21 2,891,681 +0.19(+0.40%)
Dec 14, 2020 47.41 48.12 46.77 47.02 3,059,415 -0.61(-1.29%)
Dec 11, 2020 48.25 48.40 47.01 47.64 3,016,188 -0.93(-1.90%)
Dec 10, 2020 47.68 48.97 47.27 48.56 5,599,147 +0.40(+0.84%)
Dec 09, 2020 49.95 50.34 47.40 48.16 4,054,618 -1.48(-2.98%)
Dec 08, 2020 49.35 49.85 48.74 49.64 4,137,966 +0.53(+1.08%)
Dec 07, 2020 49.53 49.66 47.73 49.11 3,111,575 -0.56(-1.12%)
Dec 04, 2020 50.28 50.83 49.35 49.66 3,026,052 -0.75(-1.49%)
Dec 03, 2020 50.61 52.00 50.06 50.42 2,419,120 -0.21(-0.42%)
Dec 02, 2020 50.07 50.96 49.10 50.63 2,224,555 +0.09(+0.18%)
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.