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 (%)
Jul 31, 2019 31.81 32.03 31.14 31.60 1,495,466 -0.11(-0.35%)
Jul 30, 2019 31.40 31.78 30.99 31.71 1,043,684 -0.07(-0.21%)
Jul 29, 2019 31.79 32.30 31.51 31.78 1,189,446 -0.09(-0.29%)
Jul 26, 2019 31.70 31.99 31.10 31.87 1,368,565 +0.31(+1.00%)
Jul 25, 2019 32.29 32.54 31.51 31.56 1,908,012 -0.81(-2.50%)
Jul 24, 2019 32.72 33.36 32.20 32.36 3,242,622 -0.41(-1.25%)
Jul 23, 2019 31.94 32.80 31.68 32.77 1,764,647 +0.92(+2.88%)
Jul 22, 2019 31.70 32.07 31.58 31.85 1,638,368 +0.29(+0.92%)
Jul 19, 2019 32.00 32.06 31.53 31.56 1,488,435 -0.38(-1.20%)
Jul 18, 2019 32.04 32.12 31.65 31.95 1,641,500 -0.29(-0.90%)
Jul 17, 2019 32.24 32.30 31.75 32.24 1,376,060 +0.14(+0.45%)
Jul 16, 2019 32.06 32.37 31.79 32.09 2,144,989 +0.01(+0.03%)
Jul 15, 2019 31.63 32.11 31.47 32.08 1,750,606 +0.45(+1.42%)
Jul 12, 2019 30.66 31.84 30.66 31.63 2,054,966 +1.03(+3.36%)
Jul 11, 2019 30.52 30.82 30.37 30.60 1,728,932 +0.09(+0.28%)
Jul 10, 2019 30.76 30.79 29.74 30.52 2,333,004 -0.09(-0.31%)
Jul 09, 2019 31.27 31.56 30.60 30.61 3,045,715 -0.77(-2.44%)
Jul 08, 2019 31.10 31.52 30.90 31.38 3,059,544 +0.14(+0.46%)
Jul 05, 2019 30.11 31.23 30.02 31.23 2,283,766 +0.97(+3.20%)
Jul 03, 2019 29.63 30.28 29.57 30.26 736,983 +0.73(+2.48%)
Jul 02, 2019 29.83 29.91 29.29 29.53 1,914,829 -0.21(-0.71%)
Jul 01, 2019 29.68 30.13 29.63 29.74 2,089,650 +0.31(+1.04%)
Jun 28, 2019 29.21 29.65 29.07 29.44 3,131,561 +0.31(+1.08%)
Jun 27, 2019 28.90 29.26 28.44 29.12 2,038,194 +0.44(+1.54%)
Jun 26, 2019 28.99 29.18 28.68 28.68 3,298,657 -0.26(-0.88%)
Jun 25, 2019 28.95 29.13 28.63 28.94 2,685,705 +0.09(+0.32%)
Jun 24, 2019 29.03 29.10 28.55 28.84 2,238,346 -0.20(-0.70%)
Jun 21, 2019 28.68 29.35 28.57 29.05 4,154,515 +0.19(+0.65%)
Jun 20, 2019 29.04 29.11 28.17 28.86 2,983,871 +0.09(+0.30%)
Jun 19, 2019 28.79 28.81 28.22 28.78 2,000,039 -0.01(-0.03%)
Jun 18, 2019 29.16 29.53 28.59 28.78 2,217,471 -0.30(-1.02%)
Jun 17, 2019 28.82 29.34 28.72 29.08 2,652,026 +0.25(+0.85%)
Jun 14, 2019 28.44 28.94 28.20 28.84 3,380,006 +0.47(+1.65%)
Jun 13, 2019 29.11 29.23 28.35 28.37 3,990,777 -0.55(-1.90%)
Jun 12, 2019 29.26 29.43 28.58 28.92 3,613,334 -0.44(-1.49%)
Jun 11, 2019 30.00 30.26 29.29 29.35 3,632,836 -0.53(-1.78%)
Jun 10, 2019 29.87 30.20 29.45 29.89 2,450,902 +0.22(+0.74%)
Jun 07, 2019 30.29 30.30 29.45 29.67 2,282,662 -0.47(-1.57%)
Jun 06, 2019 30.43 30.53 29.84 30.14 3,079,241 -0.35(-1.16%)
Jun 05, 2019 31.04 31.12 30.00 30.49 2,832,140 -0.48(-1.55%)
Jun 04, 2019 30.48 31.10 30.37 30.97 2,357,278 +0.88(+2.91%)
Jun 03, 2019 29.21 30.42 28.97 30.10 4,225,770 +1.00(+3.42%)
May 31, 2019 28.40 29.14 28.11 29.10 4,225,694 +0.22(+0.76%)
May 30, 2019 28.37 29.08 28.26 28.88 4,232,437 +0.49(+1.72%)
May 29, 2019 31.13 31.20 27.92 28.39 15,510,952 -1.78(-5.90%)
May 28, 2019 30.95 31.36 30.10 30.17 6,344,069 -0.73(-2.37%)
May 24, 2019 30.86 31.03 30.40 30.91 2,252,660 -0.09(-0.30%)
May 23, 2019 31.09 31.32 30.64 31.00 2,030,300 -0.18(-0.57%)
May 22, 2019 31.40 31.59 30.76 31.18 3,166,532 -0.54(-1.70%)
May 21, 2019 31.02 32.06 30.70 31.72 2,469,058 +0.86(+2.79%)
May 20, 2019 30.36 30.90 30.26 30.86 2,739,129 +0.11(+0.36%)
May 17, 2019 30.17 31.28 30.17 30.75 2,154,471 +0.35(+1.14%)
May 16, 2019 30.54 30.72 30.30 30.40 1,449,335 +0.07(+0.22%)
May 15, 2019 30.17 30.39 29.68 30.33 2,321,499 +0.03(+0.08%)
May 14, 2019 30.14 30.61 29.66 30.31 1,881,695 +0.31(+1.04%)
May 13, 2019 30.17 30.46 29.62 30.00 2,595,936 -0.83(-2.68%)
May 10, 2019 30.37 30.99 30.01 30.82 2,320,372 +0.33(+1.08%)
May 09, 2019 30.05 30.68 30.01 30.49 2,097,285 +0.24(+0.81%)
May 08, 2019 30.09 30.58 29.73 30.25 1,306,014 +0.03(+0.08%)
May 07, 2019 30.15 30.59 30.15 30.22 2,924,881 -0.18(-0.58%)
May 06, 2019 30.39 30.76 30.17 30.40 2,142,199 -0.35(-1.15%)
May 03, 2019 30.44 30.80 30.29 30.75 2,206,174 +0.38(+1.25%)
May 02, 2019 30.57 30.64 29.85 30.37 3,551,594 +0.12(+0.39%)
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.