Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 47.13 48.37 46.67 47.86 2,331,100 +0.85(+1.81%)
Aug 28, 2020 47.53 48.51 46.94 47.01 3,206,529 +0.14(+0.30%)
Aug 27, 2020 47.36 50.58 46.77 46.87 8,137,909 -0.88(-1.83%)
Aug 26, 2020 47.40 48.20 44.63 47.74 21,826,796 +6.47(+15.68%)
Aug 25, 2020 42.18 42.18 40.30 41.27 4,156,724 -1.01(-2.38%)
Aug 24, 2020 41.33 42.33 40.69 42.28 3,067,269 +1.35(+3.31%)
Aug 21, 2020 40.19 41.02 40.19 40.93 2,042,811 +0.93(+2.32%)
Aug 20, 2020 40.31 40.79 39.79 40.00 1,984,640 -1.11(-2.71%)
Aug 19, 2020 39.35 41.24 39.35 41.11 2,325,722 +1.41(+3.54%)
Aug 18, 2020 40.57 40.76 39.25 39.71 3,807,561 -0.74(-1.84%)
Aug 17, 2020 41.55 41.55 40.11 40.45 2,035,065 -0.50(-1.23%)
Aug 14, 2020 41.01 41.95 40.20 40.95 1,636,849 +0.04(+0.09%)
Aug 13, 2020 40.58 41.70 40.11 40.92 1,643,629 +0.11(+0.28%)
Aug 12, 2020 41.85 42.12 39.94 40.80 3,187,320 -0.69(-1.66%)
Aug 11, 2020 41.87 42.39 41.30 41.49 1,693,898 +0.26(+0.62%)
Aug 10, 2020 42.13 42.25 40.58 41.24 2,689,296 +0.73(+1.81%)
Aug 07, 2020 40.24 40.91 39.85 40.50 1,713,405 +0.10(+0.24%)
Aug 06, 2020 41.17 41.91 40.22 40.40 2,754,570 -0.99(-2.39%)
Aug 05, 2020 40.97 41.45 40.77 41.40 1,700,567 +0.69(+1.69%)
Aug 04, 2020 39.48 40.71 39.28 40.71 1,241,824 +1.19(+3.00%)
Aug 03, 2020 40.48 40.56 39.30 39.52 1,646,982 -0.82(-2.04%)
Jul 31, 2020 41.04 41.09 39.93 40.34 1,661,162 -0.56(-1.36%)
Jul 30, 2020 40.90 41.38 40.57 40.90 2,137,201 -0.49(-1.18%)
Jul 29, 2020 40.25 42.08 40.23 41.39 3,108,360 +1.46(+3.65%)
Jul 28, 2020 40.69 41.37 39.88 39.93 1,677,409 -0.79(-1.93%)
Jul 27, 2020 39.66 40.86 39.26 40.71 1,721,965 +1.27(+3.23%)
Jul 24, 2020 38.91 39.64 38.56 39.44 1,555,544 +0.37(+0.95%)
Jul 23, 2020 39.40 40.51 38.51 39.07 3,387,191 -0.19(-0.50%)
Jul 22, 2020 37.76 39.45 37.64 39.26 3,536,877 +1.26(+3.33%)
Jul 21, 2020 37.14 38.44 37.01 38.00 4,109,669 +2.11(+5.89%)
Jul 20, 2020 35.83 36.29 35.14 35.89 1,233,479 -0.37(-1.02%)
Jul 17, 2020 36.65 36.91 36.15 36.26 1,160,552 -0.25(-0.68%)
Jul 16, 2020 35.45 36.66 35.45 36.50 1,504,793 +0.59(+1.65%)
Jul 15, 2020 35.63 36.12 34.30 35.91 2,468,194 +1.49(+4.32%)
Jul 14, 2020 34.16 34.44 33.32 34.43 2,636,003 +0.16(+0.46%)
Jul 13, 2020 35.59 36.19 34.26 34.27 2,417,947 -1.00(-2.83%)
Jul 10, 2020 34.49 35.48 34.33 35.27 2,163,468 +0.98(+2.86%)
Jul 09, 2020 35.42 35.95 33.57 34.29 3,442,334 -1.35(-3.80%)
Jul 08, 2020 35.10 35.72 34.81 35.64 1,766,347 +0.44(+1.26%)
Jul 07, 2020 35.76 36.08 35.13 35.20 2,124,509 -0.96(-2.67%)
Jul 06, 2020 36.82 37.03 35.95 36.16 1,960,086 +0.12(+0.32%)
Jul 02, 2020 36.83 37.11 35.55 36.04 1,936,401 +0.13(+0.37%)
Jul 01, 2020 36.48 37.11 35.54 35.91 2,063,095 -0.57(-1.58%)
Jun 30, 2020 36.54 37.03 36.26 36.49 2,231,466 -0.26(-0.70%)
Jun 29, 2020 36.04 36.97 35.25 36.74 2,325,041 +1.63(+4.63%)
Jun 26, 2020 35.62 36.64 34.86 35.12 2,334,334 -0.64(-1.78%)
Jun 25, 2020 35.84 36.40 35.14 35.75 2,231,677 -0.43(-1.20%)
Jun 24, 2020 37.19 37.48 35.23 36.19 3,018,552 -0.46(-1.25%)
Jun 23, 2020 37.06 37.13 36.02 36.65 2,815,063 +0.09(+0.24%)
Jun 22, 2020 34.63 36.96 34.49 36.56 3,243,587 +1.72(+4.92%)
Jun 19, 2020 36.81 36.87 34.70 34.84 3,031,027 -1.16(-3.21%)
Jun 18, 2020 35.57 36.22 34.98 36.00 1,885,286 +0.01(+0.02%)
Jun 17, 2020 35.69 36.69 35.37 35.99 2,170,862 +0.39(+1.08%)
Jun 16, 2020 35.90 36.33 35.04 35.60 4,577,561 +1.30(+3.79%)
Jun 15, 2020 33.37 34.82 33.08 34.30 3,373,622 -0.28(-0.81%)
Jun 12, 2020 33.54 34.64 33.09 34.59 4,543,841 +2.84(+8.96%)
Jun 11, 2020 31.36 32.18 30.42 31.74 3,122,472 -1.62(-4.87%)
Jun 10, 2020 34.32 34.52 33.12 33.37 2,068,483 -1.06(-3.08%)
Jun 09, 2020 34.45 35.47 33.64 34.43 3,105,558 -0.12(-0.36%)
Jun 08, 2020 34.76 35.26 33.98 34.55 4,911,063 +0.82(+2.42%)
Jun 05, 2020 33.76 34.72 33.16 33.73 3,644,439 +1.40(+4.31%)
Jun 04, 2020 32.58 33.06 31.35 32.34 4,474,559 +0.10(+0.30%)
Jun 03, 2020 34.13 34.45 32.08 32.24 6,175,320 -0.93(-2.80%)
Jun 02, 2020 32.94 33.56 31.62 33.17 9,249,154 +1.18(+3.68%)
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.