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 (%)
Aug 31, 2018 30.79 30.79 30.79 0 +1.03(+3.45%)
Aug 30, 2018 29.50 29.92 29.01 29.76 6,667,908 +0.49(+1.66%)
Aug 29, 2018 26.99 29.89 26.93 29.28 28,111,620 -0.65(-2.17%)
Aug 28, 2018 30.17 30.26 29.68 29.93 6,088,383 +0.06(+0.19%)
Aug 27, 2018 29.74 30.03 29.30 29.87 4,751,040 +0.25(+0.83%)
Aug 24, 2018 30.09 30.53 29.20 29.62 7,719,420 -2.09(-6.59%)
Aug 23, 2018 31.09 31.76 30.91 31.71 4,154,063 +0.76(+2.47%)
Aug 22, 2018 31.35 31.69 30.86 30.95 3,072,270 -0.35(-1.10%)
Aug 21, 2018 31.41 31.42 30.70 31.29 2,289,026 +0.16(+0.50%)
Aug 20, 2018 30.75 31.57 30.58 31.14 2,808,355 +0.58(+1.88%)
Aug 17, 2018 30.07 30.61 29.87 30.56 2,603,783 +0.63(+2.12%)
Aug 16, 2018 29.71 30.43 29.35 29.93 2,768,687 +0.16(+0.55%)
Aug 15, 2018 29.86 30.32 29.12 29.76 3,465,613 -0.16(-0.55%)
Aug 14, 2018 28.92 29.98 28.36 29.93 2,894,997 +1.03(+3.56%)
Aug 13, 2018 28.46 29.12 28.30 28.90 1,954,719 +0.49(+1.71%)
Aug 10, 2018 28.27 28.89 28.08 28.41 1,610,082 -0.08(-0.29%)
Aug 09, 2018 27.81 28.54 27.70 28.50 3,143,969 +0.79(+2.85%)
Aug 08, 2018 28.12 28.12 27.59 27.71 2,280,825 -0.44(-1.58%)
Aug 07, 2018 28.27 28.58 28.03 28.15 1,504,252 +0.02(+0.06%)
Aug 06, 2018 27.57 28.14 27.46 28.13 1,843,344 +0.56(+2.03%)
Aug 03, 2018 27.74 28.14 27.18 27.57 2,208,953 -0.03(-0.12%)
Aug 02, 2018 27.16 27.76 27.13 27.61 2,078,387 +0.06(+0.21%)
Aug 01, 2018 27.98 27.98 27.21 27.55 2,008,322 -0.53(-1.87%)
Jul 31, 2018 27.59 28.35 27.38 28.08 2,524,333 +0.55(+2.00%)
Jul 30, 2018 27.19 27.61 27.10 27.53 1,828,185 +0.41(+1.52%)
Jul 27, 2018 27.99 28.22 27.06 27.11 2,002,601 -0.93(-3.31%)
Jul 26, 2018 28.84 27.64 28.04 2,239,012 +0.29(+1.04%)
Jul 25, 2018 27.63 27.85 27.26 27.76 2,228,654 -0.10(-0.35%)
Jul 24, 2018 28.80 28.83 27.61 27.85 2,849,359 -0.92(-3.20%)
Jul 23, 2018 28.89 29.18 28.60 28.78 1,668,549 -0.15(-0.51%)
Jul 20, 2018 29.11 29.15 28.73 28.92 1,840,264 -0.27(-0.93%)
Jul 19, 2018 28.39 29.58 28.24 29.19 3,437,893 +0.71(+2.48%)
Jul 18, 2018 28.03 28.61 27.95 28.49 2,822,875 +0.58(+2.06%)
Jul 17, 2018 27.92 28.25 27.62 27.91 2,415,184 -0.04(-0.15%)
Jul 16, 2018 28.22 28.56 27.61 27.95 3,423,435 -0.45(-1.59%)
Jul 13, 2018 28.43 29.10 28.31 28.41 3,092,858 +0.01(+0.03%)
Jul 12, 2018 28.34 28.54 27.92 28.40 2,027,747 +0.02(+0.09%)
Jul 11, 2018 28.71 28.77 27.90 28.37 1,966,759 -0.16(-0.58%)
Jul 10, 2018 28.30 28.80 28.13 28.54 4,752,811 +0.24(+0.84%)
Jul 09, 2018 28.17 28.51 28.03 28.30 3,229,905 +0.30(+1.06%)
Jul 06, 2018 28.64 28.67 27.88 28.00 2,661,972 -0.64(-2.24%)
Jul 05, 2018 29.12 29.12 28.50 28.64 1,970,798 -0.32(-1.11%)
Jul 03, 2018 28.96 28.96 28.96 0 +0.21(+0.71%)
Jul 02, 2018 28.99 29.05 28.31 28.76 3,693,933 -0.23(-0.79%)
Jun 29, 2018 28.96 28.99 3,213,539 -1.26(-4.16%)
Jun 28, 2018 29.75 30.49 29.39 30.25 2,587,583 +0.48(+1.60%)
Jun 27, 2018 29.78 30.43 29.76 29.77 2,261,896 -0.01(-0.03%)
Jun 26, 2018 29.56 30.03 29.38 29.78 2,284,554 +0.37(+1.26%)
Jun 25, 2018 29.38 29.86 29.18 29.41 3,431,886 -0.18(-0.61%)
Jun 22, 2018 30.26 30.60 29.47 29.59 3,950,126 -0.62(-2.04%)
Jun 21, 2018 30.04 30.67 29.94 30.21 1,736,465 +0.07(+0.22%)
Jun 20, 2018 29.90 30.24 29.13 30.14 2,650,811 +0.30(+0.99%)
Jun 19, 2018 29.85 30.36 29.37 29.84 2,886,888 -0.15(-0.49%)
Jun 18, 2018 30.81 30.93 29.93 29.99 2,933,428 -1.21(-3.87%)
Jun 15, 2018 31.41 30.76 31.20 4,107,348 +0.44(+1.44%)
Jun 14, 2018 30.67 31.14 30.25 30.76 3,562,029 +0.15(+0.48%)
Jun 13, 2018 30.07 30.87 30.02 30.61 2,762,344 +0.19(+0.62%)
Jun 12, 2018 30.85 31.23 30.29 30.42 4,235,618 -0.28(-0.91%)
Jun 11, 2018 30.81 30.92 30.53 30.70 2,199,636 -0.07(-0.24%)
Jun 08, 2018 30.67 31.09 30.49 30.77 3,383,942 +0.02(+0.08%)
Jun 07, 2018 30.58 31.07 30.47 30.75 2,186,053 +0.23(+0.77%)
Jun 06, 2018 30.69 30.06 30.51 2,899,185 +0.12(+0.40%)
Jun 05, 2018 29.96 30.46 29.53 30.39 3,094,415 +0.48(+1.61%)
Jun 04, 2018 29.02 30.39 28.98 29.91 4,832,019 +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.