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, 2020 41.03 41.07 39.91 40.33 1,661,693 -0.56(-1.36%)
Jul 30, 2020 40.89 41.36 40.56 40.89 2,137,884 -0.49(-1.18%)
Jul 29, 2020 40.24 42.06 40.21 41.37 3,109,353 +1.46(+3.65%)
Jul 28, 2020 40.67 41.36 39.87 39.91 1,677,945 -0.79(-1.93%)
Jul 27, 2020 39.65 40.85 39.25 40.70 1,722,515 +1.27(+3.23%)
Jul 24, 2020 38.90 39.63 38.54 39.43 1,556,041 +0.37(+0.95%)
Jul 23, 2020 39.38 40.50 38.50 39.06 3,388,273 -0.19(-0.50%)
Jul 22, 2020 37.75 39.44 37.62 39.25 3,538,007 +1.26(+3.33%)
Jul 21, 2020 37.13 38.43 37.00 37.99 4,110,982 +2.11(+5.89%)
Jul 20, 2020 35.82 36.28 35.13 35.87 1,233,873 -0.37(-1.02%)
Jul 17, 2020 36.63 36.90 36.14 36.25 1,160,922 -0.25(-0.68%)
Jul 16, 2020 35.44 36.65 35.44 36.49 1,505,274 +0.59(+1.65%)
Jul 15, 2020 35.62 36.11 34.29 35.90 2,468,983 +1.49(+4.32%)
Jul 14, 2020 34.15 34.43 33.31 34.42 2,636,845 +0.16(+0.46%)
Jul 13, 2020 35.58 36.17 34.25 34.26 2,418,720 -1.00(-2.83%)
Jul 10, 2020 34.48 35.47 34.32 35.26 2,164,160 +0.98(+2.86%)
Jul 09, 2020 35.41 35.94 33.56 34.27 3,443,434 -1.35(-3.80%)
Jul 08, 2020 35.09 35.71 34.80 35.63 1,766,911 +0.44(+1.26%)
Jul 07, 2020 35.75 36.07 35.12 35.18 2,125,187 -0.96(-2.67%)
Jul 06, 2020 36.81 37.01 35.94 36.15 1,960,713 +0.11(+0.32%)
Jul 02, 2020 36.82 37.10 35.54 36.03 1,937,020 +0.13(+0.37%)
Jul 01, 2020 36.47 37.09 35.53 35.90 2,063,755 -0.57(-1.58%)
Jun 30, 2020 36.53 37.01 36.25 36.48 2,232,179 -0.26(-0.70%)
Jun 29, 2020 36.02 36.96 35.24 36.73 2,325,784 +1.63(+4.63%)
Jun 26, 2020 35.61 36.63 34.85 35.11 2,335,080 -0.64(-1.78%)
Jun 25, 2020 35.83 36.39 35.13 35.74 2,232,390 -0.43(-1.20%)
Jun 24, 2020 37.18 37.47 35.22 36.17 3,019,517 -0.46(-1.25%)
Jun 23, 2020 37.05 37.12 36.01 36.63 2,815,962 +0.09(+0.24%)
Jun 22, 2020 34.62 36.95 34.48 36.55 3,244,623 +1.72(+4.92%)
Jun 19, 2020 36.80 36.86 34.69 34.83 3,031,996 -1.16(-3.21%)
Jun 18, 2020 35.56 36.21 34.97 35.99 1,885,888 +0.01(+0.02%)
Jun 17, 2020 35.68 36.68 35.36 35.98 2,171,556 +0.39(+1.08%)
Jun 16, 2020 35.89 36.32 35.03 35.59 4,579,023 +1.30(+3.79%)
Jun 15, 2020 33.36 34.81 33.07 34.29 3,374,700 -0.28(-0.81%)
Jun 12, 2020 33.53 34.63 33.08 34.57 4,545,293 +2.84(+8.96%)
Jun 11, 2020 31.35 32.17 30.41 31.73 3,123,469 -1.62(-4.87%)
Jun 10, 2020 34.31 34.51 33.11 33.36 2,069,144 -1.06(-3.08%)
Jun 09, 2020 34.43 35.46 33.63 34.42 3,106,551 -0.12(-0.36%)
Jun 08, 2020 34.75 35.25 33.97 34.54 4,912,632 +0.82(+2.42%)
Jun 05, 2020 33.75 34.71 33.14 33.72 3,645,604 +1.39(+4.31%)
Jun 04, 2020 32.57 33.05 31.34 32.33 4,475,988 +0.10(+0.30%)
Jun 03, 2020 34.12 34.43 32.07 32.23 6,177,293 -0.93(-2.80%)
Jun 02, 2020 32.93 33.55 31.61 33.16 9,252,109 +1.18(+3.68%)
Jun 01, 2020 32.00 32.60 31.14 31.99 5,619,407 +0.35(+1.11%)
May 29, 2020 30.25 31.74 29.75 31.64 4,316,068 +0.99(+3.24%)
May 28, 2020 32.13 32.44 30.42 30.64 2,564,698 -1.34(-4.20%)
May 27, 2020 31.18 32.28 30.22 31.99 3,954,283 +1.72(+5.68%)
May 26, 2020 29.83 30.55 29.53 30.27 4,755,510 +2.11(+7.51%)
May 22, 2020 27.13 28.23 26.70 28.15 3,011,387 +1.10(+4.05%)
May 21, 2020 26.18 27.39 25.43 27.06 5,735,146 +1.61(+6.34%)
May 20, 2020 25.92 26.63 25.36 25.44 3,832,901 +0.07(+0.28%)
May 19, 2020 26.01 26.32 25.25 25.37 2,357,857 -0.64(-2.46%)
May 18, 2020 26.08 26.53 25.62 26.01 4,361,298 +1.63(+6.69%)
May 15, 2020 23.68 24.45 23.31 24.38 5,011,152 +0.43(+1.79%)
May 14, 2020 23.04 24.04 22.45 23.95 5,931,815 +0.19(+0.81%)
May 13, 2020 24.82 25.20 23.20 23.76 5,557,548 -1.26(-5.05%)
May 12, 2020 26.34 26.74 24.87 25.02 5,041,169 -1.19(-4.55%)
May 11, 2020 25.48 26.63 25.48 26.21 2,228,275 +0.06(+0.23%)
May 08, 2020 25.24 26.24 24.83 26.15 2,167,437 +1.76(+7.23%)
May 07, 2020 24.78 25.55 24.28 24.39 1,233,696 +0.02(+0.07%)
May 06, 2020 24.27 24.60 23.74 24.37 1,246,580 +0.33(+1.39%)
May 05, 2020 24.40 24.88 23.83 24.04 1,597,737 +0.14(+0.59%)
May 04, 2020 23.19 24.13 22.77 23.90 2,297,993 +0.03(+0.11%)
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.