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 (%)
Oct 31, 2019 33.88 33.91 32.78 33.34 1,912,128 -0.41(-1.22%)
Oct 30, 2019 33.96 34.08 33.51 33.75 1,795,843 -0.20(-0.58%)
Oct 29, 2019 33.44 34.40 33.12 33.95 1,958,786 +0.38(+1.12%)
Oct 28, 2019 34.83 35.33 33.51 33.57 2,980,507 -0.99(-2.87%)
Oct 25, 2019 34.70 34.98 34.31 34.56 1,780,105 +0.38(+1.10%)
Oct 24, 2019 34.62 34.77 33.91 34.19 1,754,672 -0.15(-0.42%)
Oct 23, 2019 34.62 34.75 34.27 34.33 1,388,219 -0.29(-0.84%)
Oct 22, 2019 34.57 34.85 33.94 34.62 1,571,149 +0.19(+0.55%)
Oct 21, 2019 34.58 35.02 34.29 34.44 2,173,004 +0.35(+1.03%)
Oct 18, 2019 33.03 34.20 33.03 34.09 2,208,638 +0.54(+1.61%)
Oct 17, 2019 33.36 33.72 33.36 33.55 1,782,033 +0.33(+1.01%)
Oct 16, 2019 33.22 33.54 32.95 33.21 1,248,829 -0.13(-0.39%)
Oct 15, 2019 32.97 33.54 32.61 33.34 1,720,393 +0.63(+1.94%)
Oct 14, 2019 33.74 33.81 32.52 32.71 1,837,278 -1.04(-3.10%)
Oct 11, 2019 33.91 34.14 33.55 33.75 1,893,368 +0.18(+0.54%)
Oct 10, 2019 33.42 34.14 33.42 33.57 2,081,046 +0.26(+0.77%)
Oct 09, 2019 33.16 33.50 32.71 33.31 1,636,649 +0.44(+1.33%)
Oct 08, 2019 32.04 33.28 31.86 32.88 2,092,425 +0.39(+1.19%)
Oct 07, 2019 33.15 33.49 32.46 32.49 2,220,608 -0.71(-2.14%)
Oct 04, 2019 33.37 33.60 32.84 33.20 1,544,470 -0.11(-0.33%)
Oct 03, 2019 33.50 33.79 32.42 33.31 2,537,228 -0.39(-1.17%)
Oct 02, 2019 34.44 34.58 33.68 33.71 2,051,853 -0.95(-2.74%)
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.