Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.65 31.68 31.03 31.05 3,325,403 -0.61(-1.93%)
Apr 29, 2019 32.04 32.36 31.65 31.66 2,338,942 -0.49(-1.51%)
Apr 26, 2019 32.00 32.35 31.63 32.15 2,505,108 +0.06(+0.18%)
Apr 25, 2019 32.67 32.67 31.89 32.09 1,639,909 -0.63(-1.92%)
Apr 24, 2019 32.55 32.99 32.42 32.72 1,667,459 +0.34(+1.06%)
Apr 23, 2019 32.07 32.64 31.83 32.38 2,354,517 +0.50(+1.58%)
Apr 22, 2019 32.52 32.79 31.80 31.87 3,081,112 -0.73(-2.24%)
Apr 18, 2019 33.44 33.80 32.60 32.60 4,277,415 -0.83(-2.48%)
Apr 17, 2019 33.91 34.22 33.20 33.44 2,059,148 -0.32(-0.94%)
Apr 16, 2019 33.29 33.87 33.12 33.75 2,200,757 +0.49(+1.46%)
Apr 15, 2019 33.97 34.17 33.22 33.27 4,295,488 -0.70(-2.07%)
Apr 12, 2019 34.34 34.59 33.81 33.97 2,464,715 -0.18(-0.52%)
Apr 11, 2019 34.56 34.56 34.05 34.15 2,900,243 -0.41(-1.19%)
Apr 10, 2019 34.20 34.57 33.88 34.56 2,070,020 +0.51(+1.50%)
Apr 09, 2019 33.86 34.25 33.76 34.05 2,256,844 -0.06(-0.17%)
Apr 08, 2019 33.62 34.41 33.49 34.11 1,938,076 +0.39(+1.14%)
Apr 05, 2019 33.39 34.00 33.35 33.72 3,721,439 +0.44(+1.34%)
Apr 04, 2019 32.09 33.31 31.78 33.28 2,582,444 +1.16(+3.61%)
Apr 03, 2019 32.50 32.50 32.00 32.12 1,726,528 -0.08(-0.23%)
Apr 02, 2019 31.79 32.46 31.41 32.19 2,276,224 +0.40(+1.27%)
Apr 01, 2019 31.05 31.81 30.87 31.79 2,360,160 +0.90(+2.91%)
Mar 29, 2019 30.59 30.98 30.41 30.89 3,812,116 +0.36(+1.18%)
Mar 28, 2019 30.80 31.41 30.40 30.53 5,782,711 -0.07(-0.22%)
Mar 27, 2019 29.99 30.70 29.97 30.60 1,604,867 +0.65(+2.16%)
Mar 26, 2019 29.43 30.06 29.08 29.95 2,316,173 +0.97(+3.33%)
Mar 25, 2019 28.75 29.36 28.64 28.99 3,096,044 +0.16(+0.55%)
Mar 22, 2019 29.45 29.63 28.82 28.83 2,044,575 -0.76(-2.55%)
Mar 21, 2019 28.75 29.73 28.75 29.58 3,256,349 +0.72(+2.50%)
Mar 20, 2019 29.38 29.59 28.71 28.86 2,170,691 -0.75(-2.52%)
Mar 19, 2019 29.11 29.86 29.11 29.61 3,051,861 +0.56(+1.94%)
Mar 18, 2019 28.54 29.12 28.29 29.05 2,729,305 +0.47(+1.64%)
Mar 15, 2019 29.42 29.54 28.45 28.58 3,780,182 -0.78(-2.66%)
Mar 14, 2019 29.97 30.18 29.27 29.36 4,491,739 -0.47(-1.56%)
Mar 13, 2019 28.76 29.92 28.72 29.82 6,753,825 +1.00(+3.47%)
Mar 12, 2019 29.68 30.80 28.40 28.82 18,231,000 -3.56(-11.01%)
Mar 11, 2019 31.45 32.49 31.45 32.39 5,966,832 +0.87(+2.75%)
Mar 08, 2019 31.25 31.62 30.96 31.52 2,895,172 +0.03(+0.11%)
Mar 07, 2019 31.63 32.00 31.26 31.49 2,143,009 -0.31(-0.97%)
Mar 06, 2019 32.03 32.40 31.72 31.80 1,724,862 +0.14(+0.45%)
Mar 05, 2019 31.86 32.04 31.51 31.65 1,386,069 -0.07(-0.21%)
Mar 04, 2019 32.64 32.73 31.43 31.72 2,089,041 -0.76(-2.33%)
Mar 01, 2019 33.27 34.04 32.30 32.48 3,328,169 -0.05(-0.15%)
Feb 28, 2019 32.71 33.08 32.34 32.53 2,149,591 -0.27(-0.81%)
Feb 27, 2019 32.08 33.01 32.04 32.80 3,682,496 +0.97(+3.04%)
Feb 26, 2019 31.56 32.03 31.41 31.83 1,966,053 +0.38(+1.22%)
Feb 25, 2019 31.83 31.92 31.30 31.45 1,550,415 -0.17(-0.55%)
Feb 22, 2019 31.70 31.89 31.38 31.62 2,040,825 +0.08(+0.26%)
Feb 21, 2019 31.53 31.88 31.40 31.54 1,441,136 -0.25(-0.79%)
Feb 20, 2019 31.65 32.10 31.35 31.79 1,942,228 +0.24(+0.77%)
Feb 19, 2019 31.10 31.84 31.02 31.55 2,218,631 +0.41(+1.31%)
Feb 15, 2019 30.51 31.35 30.37 31.14 1,605,547 +0.85(+2.80%)
Feb 14, 2019 30.32 30.89 29.65 30.29 2,797,558 -0.47(-1.52%)
Feb 13, 2019 30.53 30.86 30.26 30.76 2,874,716 +0.36(+1.18%)
Feb 12, 2019 29.85 30.84 29.57 30.40 4,244,937 +0.68(+2.30%)
Feb 11, 2019 29.47 29.91 29.16 29.71 2,077,653 +0.31(+1.05%)
Feb 08, 2019 29.74 30.06 29.26 29.41 1,899,615 -0.42(-1.40%)
Feb 07, 2019 30.21 30.21 29.09 29.82 2,191,093 -0.56(-1.84%)
Feb 06, 2019 30.69 30.81 30.08 30.38 1,566,052 -0.32(-1.03%)
Feb 05, 2019 29.67 30.75 29.42 30.70 2,183,178 +1.11(+3.74%)
Feb 04, 2019 29.20 29.69 29.05 29.59 1,555,050 +0.23(+0.79%)
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.