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 (%)
Sep 29, 2017 22.19 22.50 21.81 21.91 3,443,815 -0.34(-1.53%)
Sep 28, 2017 22.28 22.49 21.88 22.25 3,049,887 -0.01(-0.04%)
Sep 27, 2017 22.36 22.46 21.90 22.26 2,973,263 -0.14(-0.62%)
Sep 26, 2017 22.39 22.45 22.12 22.40 2,223,699 +0.07(+0.33%)
Sep 25, 2017 21.78 22.39 21.62 22.32 2,463,895 +0.53(+2.42%)
Sep 22, 2017 21.29 21.84 21.15 21.80 2,063,558 +0.52(+2.44%)
Sep 21, 2017 21.67 21.85 21.21 21.28 2,387,908 -0.25(-1.17%)
Sep 20, 2017 21.68 21.85 21.23 21.53 3,042,068 -0.21(-0.97%)
Sep 19, 2017 22.15 22.37 21.65 21.74 2,383,033 -0.45(-2.01%)
Sep 18, 2017 22.55 22.62 22.03 22.19 2,321,903 -0.32(-1.41%)
Sep 15, 2017 22.10 22.79 22.02 22.50 4,104,509 +0.34(+1.54%)
Sep 14, 2017 22.85 22.86 22.06 22.16 2,552,355 -0.69(-3.02%)
Sep 13, 2017 22.52 23.11 22.51 22.85 2,435,272 +0.36(+1.59%)
Sep 12, 2017 22.06 22.78 21.84 22.49 2,523,750 +0.51(+2.32%)
Sep 11, 2017 21.83 22.03 21.66 21.98 1,917,319 +0.19(+0.86%)
Sep 08, 2017 21.85 22.00 21.57 21.80 2,036,757 -0.03(-0.15%)
Sep 07, 2017 22.11 22.26 21.63 21.83 1,710,080 -0.18(-0.81%)
Sep 06, 2017 21.48 22.09 21.45 22.01 2,626,286 +0.56(+2.63%)
Sep 05, 2017 21.52 21.73 21.13 21.44 1,971,751 -0.10(-0.45%)
Sep 01, 2017 21.31 21.74 21.31 21.54 2,195,455 +0.29(+1.37%)
Aug 31, 2017 21.17 21.48 21.12 21.25 3,271,820 +0.13(+0.61%)
Aug 30, 2017 21.36 21.36 20.96 21.12 5,690,673 -0.26(-1.21%)
Aug 29, 2017 21.36 21.60 21.14 21.38 3,061,292 -0.35(-1.63%)
Aug 28, 2017 21.77 21.80 21.41 21.73 2,261,727 +0.02(+0.07%)
Aug 25, 2017 21.41 21.83 21.20 21.72 4,262,522 +0.57(+2.71%)
Aug 24, 2017 21.69 22.10 21.06 21.14 3,208,964 -0.24(-1.13%)
Aug 23, 2017 21.18 21.60 21.04 21.39 3,554,197 +0.21(+0.99%)
Aug 22, 2017 21.52 21.53 20.91 21.18 5,148,973 -0.15(-0.72%)
Aug 21, 2017 21.76 21.76 21.25 21.33 4,461,107 -0.43(-1.96%)
Aug 18, 2017 22.03 22.16 21.49 21.76 8,497,747 -0.60(-2.70%)
Aug 17, 2017 22.26 22.87 22.10 22.36 7,799,954 +0.03(+0.14%)
Aug 16, 2017 21.30 22.52 21.22 22.33 17,559,466 +0.67(+3.09%)
Aug 15, 2017 23.10 23.82 21.65 21.66 37,901,684 -6.48(-23.03%)
Aug 14, 2017 27.53 28.24 27.30 28.14 5,045,518 +0.73(+2.68%)
Aug 11, 2017 27.11 27.66 26.86 27.41 4,505,011 +0.15(+0.56%)
Aug 10, 2017 28.71 29.34 27.00 27.26 6,483,915 -2.50(-8.40%)
Aug 09, 2017 29.14 30.21 28.37 29.75 2,206,137 -0.11(-0.38%)
Aug 08, 2017 30.42 30.87 29.76 29.87 2,250,850 -0.24(-0.80%)
Aug 07, 2017 30.50 30.52 29.83 30.11 1,390,321 -0.50(-1.63%)
Aug 04, 2017 30.08 30.92 29.98 30.61 3,069,853 +0.57(+1.91%)
Aug 03, 2017 29.46 30.54 29.46 30.04 2,158,316 +0.48(+1.64%)
Aug 02, 2017 29.38 30.00 29.28 29.55 2,597,903 +0.00(+0.00%)
Aug 01, 2017 29.88 29.88 28.92 29.55 3,281,222 -0.55(-1.82%)
Jul 31, 2017 29.62 30.29 29.43 30.10 2,523,334 +0.54(+1.83%)
Jul 28, 2017 29.62 29.87 29.37 29.56 1,712,262 -0.04(-0.14%)
Jul 27, 2017 29.25 29.88 28.92 29.60 3,408,055 +0.41(+1.41%)
Jul 26, 2017 28.78 29.46 28.30 29.19 2,463,407 +0.33(+1.15%)
Jul 25, 2017 28.26 29.30 28.23 28.86 3,627,024 +0.55(+1.94%)
Jul 24, 2017 28.17 29.40 27.85 28.31 6,894,436 -1.64(-5.49%)
Jul 21, 2017 30.17 30.17 29.67 29.96 1,176,753 -0.06(-0.19%)
Jul 20, 2017 30.03 30.46 29.64 30.01 1,733,561 -0.02(-0.05%)
Jul 19, 2017 29.87 30.18 29.65 30.03 1,367,398 +0.21(+0.70%)
Jul 18, 2017 30.55 30.55 29.73 29.82 1,620,487 -0.75(-2.45%)
Jul 17, 2017 30.20 30.93 30.19 30.57 1,640,910 +0.64(+2.16%)
Jul 14, 2017 30.58 30.68 29.77 29.92 1,655,026 -0.53(-1.75%)
Jul 13, 2017 29.57 30.56 29.54 30.46 3,845,499 +1.20(+4.11%)
Jul 12, 2017 29.95 30.07 29.23 29.25 3,268,290 -0.53(-1.79%)
Jul 11, 2017 29.94 30.25 29.59 29.79 2,267,020 -0.06(-0.19%)
Jul 10, 2017 30.87 31.63 29.79 29.84 4,162,635 -2.31(-7.17%)
Jul 07, 2017 32.03 32.24 31.79 32.15 1,139,347 +0.19(+0.61%)
Jul 06, 2017 32.54 32.58 31.81 31.96 1,714,035 -0.69(-2.10%)
Jul 05, 2017 32.41 32.87 32.37 32.64 1,492,041 +0.14(+0.42%)
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.