Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 30.80 30.80 30.80 0 +1.03(+3.45%)
Aug 30, 2018 29.51 29.93 29.01 29.77 6,665,778 +0.49(+1.66%)
Aug 29, 2018 27.00 29.90 26.94 29.29 28,102,638 -0.65(-2.17%)
Aug 28, 2018 30.18 30.27 29.69 29.94 6,086,438 +0.06(+0.19%)
Aug 27, 2018 29.75 30.04 29.31 29.88 4,749,522 +0.25(+0.83%)
Aug 24, 2018 30.10 30.54 29.21 29.63 7,716,954 -2.09(-6.59%)
Aug 23, 2018 31.10 31.77 30.91 31.72 4,152,735 +0.77(+2.47%)
Aug 22, 2018 31.36 31.70 30.87 30.96 3,071,289 -0.35(-1.10%)
Aug 21, 2018 31.43 31.43 30.71 31.30 2,288,294 +0.16(+0.50%)
Aug 20, 2018 30.76 31.58 30.59 31.15 2,807,457 +0.58(+1.88%)
Aug 17, 2018 30.08 30.62 29.88 30.57 2,602,951 +0.63(+2.12%)
Aug 16, 2018 29.72 30.44 29.36 29.94 2,767,802 +0.16(+0.55%)
Aug 15, 2018 29.87 30.33 29.13 29.77 3,464,505 -0.16(-0.55%)
Aug 14, 2018 28.93 29.99 28.37 29.94 2,894,072 +1.03(+3.56%)
Aug 13, 2018 28.47 29.13 28.31 28.91 1,954,095 +0.49(+1.71%)
Aug 10, 2018 28.27 28.90 28.09 28.42 1,609,567 -0.08(-0.29%)
Aug 09, 2018 27.82 28.55 27.71 28.50 3,142,965 +0.79(+2.85%)
Aug 08, 2018 28.13 28.13 27.60 27.71 2,280,096 -0.44(-1.58%)
Aug 07, 2018 28.28 28.59 28.04 28.16 1,503,772 +0.02(+0.06%)
Aug 06, 2018 27.57 28.15 27.47 28.14 1,842,755 +0.56(+2.03%)
Aug 03, 2018 27.75 28.15 27.19 27.58 2,208,247 -0.03(-0.12%)
Aug 02, 2018 27.17 27.76 27.14 27.62 2,077,723 +0.06(+0.21%)
Aug 01, 2018 27.99 27.99 27.22 27.56 2,007,680 -0.53(-1.87%)
Jul 31, 2018 27.60 28.36 27.39 28.09 2,523,526 +0.55(+2.00%)
Jul 30, 2018 27.20 27.62 27.11 27.53 1,827,601 +0.41(+1.52%)
Jul 27, 2018 28.00 28.22 27.07 27.12 2,001,961 -0.93(-3.31%)
Jul 26, 2018 28.85 27.65 28.05 2,238,297 +0.29(+1.04%)
Jul 25, 2018 27.64 27.86 27.27 27.76 2,227,942 -0.10(-0.35%)
Jul 24, 2018 28.81 28.84 27.62 27.86 2,848,448 -0.92(-3.20%)
Jul 23, 2018 28.90 29.19 28.61 28.78 1,668,015 -0.15(-0.51%)
Jul 20, 2018 29.12 29.15 28.73 28.93 1,839,676 -0.27(-0.93%)
Jul 19, 2018 28.40 29.59 28.25 29.20 3,436,794 +0.71(+2.48%)
Jul 18, 2018 28.04 28.62 27.96 28.50 2,821,973 +0.58(+2.06%)
Jul 17, 2018 27.93 28.26 27.62 27.92 2,414,412 -0.04(-0.15%)
Jul 16, 2018 28.23 28.57 27.62 27.96 3,422,341 -0.45(-1.59%)
Jul 13, 2018 28.44 29.11 28.32 28.41 3,091,870 +0.01(+0.03%)
Jul 12, 2018 28.35 28.55 27.93 28.41 2,027,099 +0.02(+0.09%)
Jul 11, 2018 28.72 28.78 27.90 28.38 1,966,130 -0.16(-0.58%)
Jul 10, 2018 28.31 28.81 28.13 28.55 4,751,293 +0.24(+0.84%)
Jul 09, 2018 28.18 28.52 28.04 28.31 3,228,873 +0.30(+1.06%)
Jul 06, 2018 28.64 28.68 27.89 28.01 2,661,122 -0.64(-2.24%)
Jul 05, 2018 29.13 29.13 28.51 28.65 1,970,168 -0.32(-1.11%)
Jul 03, 2018 28.97 28.97 28.97 0 +0.21(+0.72%)
Jul 02, 2018 29.00 29.06 28.32 28.77 3,692,752 -0.23(-0.79%)
Jun 29, 2018 28.97 29.00 3,212,513 -1.26(-4.16%)
Jun 28, 2018 29.75 30.50 29.40 30.26 2,586,756 +0.48(+1.60%)
Jun 27, 2018 29.79 30.44 29.77 29.78 2,261,173 -0.01(-0.03%)
Jun 26, 2018 29.57 30.04 29.38 29.79 2,283,824 +0.37(+1.26%)
Jun 25, 2018 29.39 29.87 29.19 29.42 3,430,789 -0.18(-0.61%)
Jun 22, 2018 30.27 30.61 29.48 29.60 3,948,863 -0.62(-2.04%)
Jun 21, 2018 30.05 30.68 29.95 30.22 1,735,910 +0.07(+0.22%)
Jun 20, 2018 29.91 30.25 29.14 30.15 2,649,964 +0.30(+0.99%)
Jun 19, 2018 29.86 30.37 29.38 29.85 2,885,965 -0.15(-0.49%)
Jun 18, 2018 30.82 30.94 29.94 30.00 2,932,491 -1.21(-3.87%)
Jun 15, 2018 31.42 30.77 31.21 4,106,036 +0.44(+1.44%)
Jun 14, 2018 30.68 31.15 30.26 30.77 3,560,891 +0.15(+0.48%)
Jun 13, 2018 30.08 30.88 30.03 30.62 2,761,462 +0.19(+0.62%)
Jun 12, 2018 30.86 31.24 30.30 30.43 4,234,264 -0.28(-0.91%)
Jun 11, 2018 30.82 30.93 30.54 30.71 2,198,933 -0.07(-0.24%)
Jun 08, 2018 30.68 31.10 30.50 30.78 3,382,861 +0.02(+0.08%)
Jun 07, 2018 30.59 31.08 30.48 30.76 2,185,354 +0.23(+0.77%)
Jun 06, 2018 30.70 30.07 30.52 2,898,259 +0.12(+0.40%)
Jun 05, 2018 29.97 30.47 29.54 30.40 3,093,426 +0.48(+1.61%)
Jun 04, 2018 29.03 30.40 28.99 29.92 4,830,475 +1.01(+3.51%)
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.