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 (%)
Nov 30, 2020 53.19 53.27 50.42 50.50 5,328,293 -2.38(-4.51%)
Nov 27, 2020 53.38 53.85 52.46 52.88 2,068,472 -0.51(-0.95%)
Nov 25, 2020 52.00 53.50 50.97 53.39 4,371,374 +0.95(+1.81%)
Nov 24, 2020 52.45 53.50 49.53 52.44 9,060,675 +0.16(+0.31%)
Nov 23, 2020 52.22 53.36 51.90 52.28 5,757,564 +0.27(+0.51%)
Nov 20, 2020 50.58 52.73 50.44 52.01 6,661,002 +2.26(+4.54%)
Nov 19, 2020 48.25 50.06 48.18 49.76 2,943,448 +1.49(+3.09%)
Nov 18, 2020 47.43 48.98 47.41 48.26 2,877,217 +0.84(+1.76%)
Nov 17, 2020 46.55 47.54 46.03 47.43 2,165,914 +0.42(+0.89%)
Nov 16, 2020 45.86 47.02 45.46 47.01 2,977,777 +1.76(+3.89%)
Nov 13, 2020 46.23 46.64 45.23 45.25 3,043,088 -0.50(-1.09%)
Nov 12, 2020 47.56 47.70 45.46 45.75 2,495,762 -1.96(-4.10%)
Nov 11, 2020 47.90 48.12 45.98 47.70 3,342,629 +0.05(+0.11%)
Nov 10, 2020 46.96 48.40 46.31 47.65 2,692,857 +0.88(+1.88%)
Nov 09, 2020 53.02 53.34 46.64 46.77 5,050,715 -3.50(-6.97%)
Nov 06, 2020 50.65 50.68 49.57 50.27 1,236,606 -0.24(-0.48%)
Nov 05, 2020 51.01 51.49 50.26 50.51 1,221,594 +0.08(+0.16%)
Nov 04, 2020 51.14 51.83 50.25 50.43 1,677,858 -0.88(-1.72%)
Nov 03, 2020 50.60 51.78 50.34 51.31 1,502,159 +1.28(+2.56%)
Nov 02, 2020 50.73 51.04 49.45 50.03 2,870,560 -0.33(-0.65%)
Oct 30, 2020 49.96 51.02 49.46 50.36 2,276,916 +0.42(+0.84%)
Oct 29, 2020 49.99 50.51 49.20 49.94 1,114,721 +0.12(+0.23%)
Oct 28, 2020 50.04 51.12 49.52 49.83 1,607,424 -1.43(-2.79%)
Oct 27, 2020 52.06 52.10 50.72 51.26 1,480,158 -0.73(-1.40%)
Oct 26, 2020 52.02 52.46 50.88 51.99 2,537,311 -0.98(-1.85%)
Oct 23, 2020 53.15 53.57 51.49 52.96 1,591,175 +0.04(+0.08%)
Oct 22, 2020 53.85 54.05 52.42 52.92 1,551,199 -0.59(-1.10%)
Oct 21, 2020 53.60 54.16 53.20 53.51 1,705,113 -0.20(-0.38%)
Oct 20, 2020 54.78 54.78 53.70 53.71 976,146 -0.65(-1.19%)
Oct 19, 2020 54.68 55.61 54.17 54.36 1,684,418 -0.29(-0.54%)
Oct 16, 2020 56.09 56.26 54.57 54.65 1,675,430 -1.40(-2.49%)
Oct 15, 2020 54.83 56.16 54.63 56.05 2,389,173 +0.64(+1.16%)
Oct 14, 2020 55.78 56.03 54.00 55.41 2,676,283 +0.26(+0.47%)
Oct 13, 2020 54.14 55.32 53.70 55.15 2,080,748 +1.16(+2.16%)
Oct 12, 2020 54.39 55.16 53.49 53.99 2,897,836 -0.03(-0.05%)
Oct 09, 2020 54.88 55.74 53.86 54.01 1,840,116 -0.60(-1.09%)
Oct 08, 2020 54.56 54.67 53.94 54.61 2,487,909 +0.65(+1.20%)
Oct 07, 2020 53.85 54.77 53.84 53.96 1,749,841 +0.70(+1.32%)
Oct 06, 2020 55.52 55.86 52.73 53.26 2,825,068 -1.97(-3.57%)
Oct 05, 2020 53.76 55.36 53.56 55.23 2,205,294 +1.74(+3.26%)
Oct 02, 2020 52.00 54.17 51.68 53.49 2,348,573 -0.07(-0.13%)
Oct 01, 2020 51.75 53.70 51.75 53.56 3,970,538 +2.11(+4.09%)
Sep 30, 2020 50.80 52.07 50.75 51.45 2,020,283 +0.67(+1.31%)
Sep 29, 2020 51.48 51.62 50.62 50.79 1,774,567 -0.60(-1.18%)
Sep 28, 2020 50.40 51.91 50.40 51.39 2,206,288 +1.71(+3.44%)
Sep 25, 2020 49.34 50.37 49.01 49.68 2,441,602 +0.98(+2.01%)
Sep 24, 2020 50.00 50.00 48.22 48.71 2,421,146 -1.49(-2.98%)
Sep 23, 2020 51.12 52.05 50.13 50.20 2,293,037 +0.30(+0.61%)
Sep 22, 2020 51.12 51.68 49.60 49.90 2,273,757 -1.07(-2.09%)
Sep 21, 2020 50.67 51.33 49.51 50.96 2,444,609 -0.98(-1.88%)
Sep 18, 2020 52.45 53.05 51.24 51.94 2,319,550 -0.11(-0.20%)
Sep 17, 2020 50.96 52.40 50.67 52.05 2,897,188 +0.26(+0.50%)
Sep 16, 2020 51.38 52.40 51.05 51.79 2,808,089 +0.73(+1.43%)
Sep 15, 2020 51.48 51.82 50.55 51.06 3,426,721 +0.12(+0.24%)
Sep 14, 2020 50.77 51.78 50.47 50.94 2,430,233 +0.92(+1.85%)
Sep 11, 2020 50.07 51.14 49.49 50.01 1,832,692 +0.33(+0.66%)
Sep 10, 2020 50.11 51.32 49.61 49.68 2,906,309 -0.16(-0.32%)
Sep 09, 2020 48.39 50.08 48.34 49.84 2,906,140 +1.95(+4.08%)
Sep 08, 2020 47.53 48.58 47.21 47.89 2,681,794 -0.65(-1.33%)
Sep 04, 2020 48.63 49.37 47.14 48.53 1,582,737 +0.11(+0.22%)
Sep 03, 2020 49.31 50.09 48.02 48.43 2,614,735 -1.19(-2.41%)
Sep 02, 2020 50.39 50.61 48.37 49.62 2,085,868 -0.42(-0.83%)
Sep 01, 2020 47.69 50.30 47.35 50.04 4,172,445 +2.19(+4.58%)
Aug 31, 2020 47.12 48.36 46.66 47.84 2,331,845 +0.85(+1.81%)
Aug 28, 2020 47.52 48.49 46.92 47.00 3,207,554 +0.14(+0.30%)
Aug 27, 2020 47.35 50.57 46.76 46.85 8,140,509 -0.88(-1.83%)
Aug 26, 2020 47.38 48.18 44.62 47.73 21,833,770 +6.47(+15.68%)
Aug 25, 2020 42.17 42.17 40.29 41.26 4,158,052 -1.01(-2.38%)
Aug 24, 2020 41.32 42.32 40.67 42.27 3,068,249 +1.35(+3.31%)
Aug 21, 2020 40.18 41.01 40.18 40.91 2,043,464 +0.93(+2.32%)
Aug 20, 2020 40.29 40.78 39.78 39.98 1,985,274 -1.11(-2.71%)
Aug 19, 2020 39.34 41.22 39.34 41.10 2,326,465 +1.41(+3.54%)
Aug 18, 2020 40.56 40.75 39.23 39.69 3,808,778 -0.74(-1.84%)
Aug 17, 2020 41.53 41.53 40.10 40.44 2,035,715 -0.50(-1.23%)
Aug 14, 2020 40.99 41.94 40.19 40.94 1,637,372 +0.04(+0.09%)
Aug 13, 2020 40.57 41.69 40.10 40.90 1,644,154 +0.11(+0.28%)
Aug 12, 2020 41.83 42.11 39.92 40.79 3,188,338 -0.69(-1.66%)
Aug 11, 2020 41.86 42.38 41.28 41.48 1,694,439 +0.26(+0.62%)
Aug 10, 2020 42.12 42.24 40.56 41.22 2,690,155 +0.73(+1.81%)
Aug 07, 2020 40.22 40.90 39.84 40.49 1,713,953 +0.10(+0.24%)
Aug 06, 2020 41.15 41.89 40.21 40.39 2,755,450 -0.99(-2.39%)
Aug 05, 2020 40.96 41.43 40.75 41.38 1,701,111 +0.69(+1.69%)
Aug 04, 2020 39.47 40.69 39.27 40.69 1,242,221 +1.18(+3.00%)
Aug 03, 2020 40.47 40.55 39.29 39.51 1,647,508 -0.82(-2.04%)
Jul 31, 2020 41.03 41.07 39.91 40.33 1,661,693 -0.56(-1.36%)
Jul 30, 2020 40.89 41.36 40.56 40.89 2,137,884 -0.49(-1.18%)
Jul 29, 2020 40.24 42.06 40.21 41.37 3,109,353 +1.46(+3.65%)
Jul 28, 2020 40.67 41.36 39.87 39.91 1,677,945 -0.79(-1.93%)
Jul 27, 2020 39.65 40.85 39.25 40.70 1,722,515 +1.27(+3.23%)
Jul 24, 2020 38.90 39.63 38.54 39.43 1,556,041 +0.37(+0.95%)
Jul 23, 2020 39.38 40.50 38.50 39.06 3,388,273 -0.19(-0.50%)
Jul 22, 2020 37.75 39.44 37.62 39.25 3,538,007 +1.26(+3.33%)
Jul 21, 2020 37.13 38.43 37.00 37.99 4,110,982 +2.11(+5.89%)
Jul 20, 2020 35.82 36.28 35.13 35.87 1,233,873 -0.37(-1.02%)
Jul 17, 2020 36.63 36.90 36.14 36.25 1,160,922 -0.25(-0.68%)
Jul 16, 2020 35.44 36.65 35.44 36.49 1,505,274 +0.59(+1.65%)
Jul 15, 2020 35.62 36.11 34.29 35.90 2,468,983 +1.49(+4.32%)
Jul 14, 2020 34.15 34.43 33.31 34.42 2,636,845 +0.16(+0.46%)
Jul 13, 2020 35.58 36.17 34.25 34.26 2,418,720 -1.00(-2.83%)
Jul 10, 2020 34.48 35.47 34.32 35.26 2,164,160 +0.98(+2.86%)
Jul 09, 2020 35.41 35.94 33.56 34.27 3,443,434 -1.35(-3.80%)
Jul 08, 2020 35.09 35.71 34.80 35.63 1,766,911 +0.44(+1.26%)
Jul 07, 2020 35.75 36.07 35.12 35.18 2,125,187 -0.96(-2.67%)
Jul 06, 2020 36.81 37.01 35.94 36.15 1,960,713 +0.11(+0.32%)
Jul 02, 2020 36.82 37.10 35.54 36.03 1,937,020 +0.13(+0.37%)
Jul 01, 2020 36.47 37.09 35.53 35.90 2,063,755 -0.57(-1.58%)
Jun 30, 2020 36.53 37.01 36.25 36.48 2,232,179 -0.26(-0.70%)
Jun 29, 2020 36.02 36.96 35.24 36.73 2,325,784 +1.63(+4.63%)
Jun 26, 2020 35.61 36.63 34.85 35.11 2,335,080 -0.64(-1.78%)
Jun 25, 2020 35.83 36.39 35.13 35.74 2,232,390 -0.43(-1.20%)
Jun 24, 2020 37.18 37.47 35.22 36.17 3,019,517 -0.46(-1.25%)
Jun 23, 2020 37.05 37.12 36.01 36.63 2,815,962 +0.09(+0.24%)
Jun 22, 2020 34.62 36.95 34.48 36.55 3,244,623 +1.72(+4.92%)
Jun 19, 2020 36.80 36.86 34.69 34.83 3,031,996 -1.16(-3.21%)
Jun 18, 2020 35.56 36.21 34.97 35.99 1,885,888 +0.01(+0.02%)
Jun 17, 2020 35.68 36.68 35.36 35.98 2,171,556 +0.39(+1.08%)
Jun 16, 2020 35.89 36.32 35.03 35.59 4,579,023 +1.30(+3.79%)
Jun 15, 2020 33.36 34.81 33.07 34.29 3,374,700 -0.28(-0.81%)
Jun 12, 2020 33.53 34.63 33.08 34.57 4,545,293 +2.84(+8.96%)
Jun 11, 2020 31.35 32.17 30.41 31.73 3,123,469 -1.62(-4.87%)
Jun 10, 2020 34.31 34.51 33.11 33.36 2,069,144 -1.06(-3.08%)
Jun 09, 2020 34.43 35.46 33.63 34.42 3,106,551 -0.12(-0.36%)
Jun 08, 2020 34.75 35.25 33.97 34.54 4,912,632 +0.82(+2.42%)
Jun 05, 2020 33.75 34.71 33.14 33.72 3,645,604 +1.39(+4.31%)
Jun 04, 2020 32.57 33.05 31.34 32.33 4,475,988 +0.10(+0.30%)
Jun 03, 2020 34.12 34.43 32.07 32.23 6,177,293 -0.93(-2.80%)
Jun 02, 2020 32.93 33.55 31.61 33.16 9,252,109 +1.18(+3.68%)
Jun 01, 2020 32.00 32.60 31.14 31.99 5,619,407 +0.35(+1.11%)
May 29, 2020 30.25 31.74 29.75 31.64 4,316,068 +0.99(+3.24%)
May 28, 2020 32.13 32.44 30.42 30.64 2,564,698 -1.34(-4.20%)
May 27, 2020 31.18 32.28 30.22 31.99 3,954,283 +1.72(+5.68%)
May 26, 2020 29.83 30.55 29.53 30.27 4,755,510 +2.11(+7.51%)
May 22, 2020 27.13 28.23 26.70 28.15 3,011,387 +1.10(+4.05%)
May 21, 2020 26.18 27.39 25.43 27.06 5,735,146 +1.61(+6.34%)
May 20, 2020 25.92 26.63 25.36 25.44 3,832,901 +0.07(+0.28%)
May 19, 2020 26.01 26.32 25.25 25.37 2,357,857 -0.64(-2.46%)
May 18, 2020 26.08 26.53 25.62 26.01 4,361,298 +1.63(+6.69%)
May 15, 2020 23.68 24.45 23.31 24.38 5,011,152 +0.43(+1.79%)
May 14, 2020 23.04 24.04 22.45 23.95 5,931,815 +0.19(+0.81%)
May 13, 2020 24.82 25.20 23.20 23.76 5,557,548 -1.26(-5.05%)
May 12, 2020 26.34 26.74 24.87 25.02 5,041,169 -1.19(-4.55%)
May 11, 2020 25.48 26.63 25.48 26.21 2,228,275 +0.06(+0.23%)
May 08, 2020 25.24 26.24 24.83 26.15 2,167,437 +1.76(+7.23%)
May 07, 2020 24.78 25.55 24.28 24.39 1,233,696 +0.02(+0.07%)
May 06, 2020 24.27 24.60 23.74 24.37 1,246,580 +0.33(+1.39%)
May 05, 2020 24.40 24.88 23.83 24.04 1,597,737 +0.14(+0.59%)
May 04, 2020 23.19 24.13 22.77 23.90 2,297,993 +0.03(+0.11%)
May 01, 2020 25.14 25.48 23.52 23.87 2,817,384 -1.91(-7.42%)
Apr 30, 2020 26.76 26.91 25.73 25.78 2,735,882 -1.81(-6.55%)
Apr 29, 2020 26.97 27.84 26.49 27.59 3,258,466 +2.01(+7.85%)
Apr 28, 2020 26.95 27.26 24.89 25.58 3,391,305 -0.50(-1.92%)
Apr 27, 2020 24.53 26.16 24.09 26.08 3,768,137 +1.83(+7.56%)
Apr 24, 2020 22.99 24.43 22.69 24.25 2,984,259 +1.24(+5.38%)
Apr 23, 2020 22.49 23.58 22.09 23.01 2,701,315 +0.49(+2.18%)
Apr 22, 2020 23.70 23.91 22.43 22.52 3,610,714 -0.61(-2.62%)
Apr 21, 2020 22.39 23.42 22.39 23.13 2,309,019 -0.15(-0.64%)
Apr 20, 2020 22.37 23.65 22.30 23.27 3,861,168 +0.04(+0.15%)
Apr 17, 2020 22.95 23.44 22.01 23.24 5,675,347 +1.53(+7.03%)
Apr 16, 2020 21.98 22.15 21.17 21.71 5,134,506 -0.32(-1.43%)
Apr 15, 2020 21.93 22.76 21.81 22.03 10,960,200 -1.22(-5.25%)
Apr 14, 2020 20.76 23.27 20.00 23.25 11,144,961 +1.40(+6.43%)
Apr 13, 2020 24.12 24.21 21.56 21.84 2,482,730 -2.35(-9.72%)
Apr 09, 2020 23.25 24.37 22.88 24.20 4,730,291 +1.89(+8.45%)
Apr 08, 2020 21.14 22.87 20.98 22.31 2,941,535 +1.39(+6.62%)
Apr 07, 2020 21.27 22.93 20.61 20.92 4,890,046 +1.46(+7.48%)
Apr 06, 2020 16.93 19.69 16.69 19.47 4,367,488 +3.40(+21.12%)
Apr 03, 2020 16.10 16.20 15.37 16.07 2,319,266 -0.34(-2.08%)
Apr 02, 2020 15.55 16.73 15.49 16.41 1,790,113 +0.82(+5.23%)
Apr 01, 2020 17.40 17.75 15.50 15.60 3,294,953 -3.05(-16.37%)
Mar 31, 2020 19.37 19.56 18.43 18.65 2,280,419 -0.77(-3.97%)
Mar 30, 2020 18.77 19.50 17.39 19.42 2,621,908 +0.35(+1.84%)
Mar 27, 2020 18.31 19.46 17.54 19.07 2,454,225 -0.22(-1.14%)
Mar 26, 2020 18.70 20.27 18.04 19.29 3,116,778 +0.97(+5.32%)
Mar 25, 2020 17.42 19.17 16.56 18.32 3,945,046 +1.17(+6.80%)
Mar 24, 2020 16.26 17.48 15.36 17.15 3,533,237 +2.21(+14.80%)
Mar 23, 2020 14.55 15.66 12.70 14.94 4,393,395 +0.19(+1.31%)
Mar 20, 2020 16.36 16.59 14.56 14.75 3,656,660 -1.58(-9.67%)
Mar 19, 2020 14.17 16.55 12.58 16.33 4,901,843 +1.80(+12.40%)
Mar 18, 2020 15.53 16.48 11.59 14.53 4,949,143 -1.49(-9.30%)
Mar 17, 2020 18.57 18.86 15.51 16.02 3,937,281 -2.23(-12.22%)
Mar 16, 2020 20.23 20.24 17.66 18.25 3,721,761 -4.93(-21.29%)
Mar 13, 2020 24.39 24.76 21.17 23.18 4,869,624 -0.07(-0.30%)
Mar 12, 2020 24.93 25.07 22.19 23.25 4,156,906 -3.07(-11.65%)
Mar 11, 2020 30.08 30.34 26.21 26.31 4,628,438 -4.57(-14.80%)
Mar 10, 2020 32.87 33.70 28.98 30.89 8,472,505 +1.20(+4.03%)
Mar 09, 2020 28.08 30.14 27.67 29.69 4,933,908 -0.43(-1.43%)
Mar 06, 2020 28.55 30.28 28.16 30.12 2,575,221 +0.71(+2.40%)
Mar 05, 2020 30.31 30.44 28.72 29.41 2,491,648 -1.54(-4.98%)
Mar 04, 2020 30.66 31.00 30.00 30.95 1,766,183 +0.67(+2.22%)
Mar 03, 2020 31.34 31.86 29.94 30.28 2,081,948 -1.13(-3.59%)
Mar 02, 2020 31.68 31.68 30.27 31.41 2,173,204 +0.06(+0.19%)
Feb 28, 2020 31.48 31.73 30.70 31.35 3,164,965 -0.98(-3.04%)
Feb 27, 2020 32.73 33.62 31.81 32.33 2,857,528 -1.14(-3.40%)
Feb 26, 2020 35.30 35.62 33.41 33.47 3,515,195 -1.58(-4.52%)
Feb 25, 2020 35.90 36.48 35.00 35.05 2,164,270 -0.59(-1.67%)
Feb 24, 2020 35.61 36.11 35.36 35.65 2,927,322 -0.83(-2.27%)
Feb 21, 2020 37.27 37.58 36.21 36.47 2,225,765 -0.92(-2.46%)
Feb 20, 2020 37.22 37.74 37.00 37.40 2,133,872 +0.10(+0.28%)
Feb 19, 2020 37.46 37.69 36.90 37.29 1,695,178 -0.13(-0.34%)
Feb 18, 2020 37.76 38.17 36.97 37.42 1,695,574 -0.53(-1.38%)
Feb 14, 2020 38.57 38.98 37.92 37.95 1,082,164 -0.60(-1.56%)
Feb 13, 2020 38.70 38.82 38.01 38.55 1,462,745 -0.38(-0.97%)
Feb 12, 2020 38.22 39.16 38.21 38.93 1,960,523 +0.99(+2.61%)
Feb 11, 2020 37.46 38.34 37.26 37.94 1,591,745 +0.27(+0.71%)
Feb 10, 2020 38.03 38.52 37.55 37.67 1,471,509 -0.40(-1.06%)
Feb 07, 2020 39.41 39.76 37.68 38.08 1,887,458 -1.46(-3.70%)
Feb 06, 2020 39.24 40.24 39.19 39.54 1,489,328 +0.40(+1.03%)
Feb 05, 2020 37.77 39.26 37.67 39.13 2,021,560 +1.58(+4.22%)
Feb 04, 2020 38.17 38.42 37.41 37.55 1,869,403 -0.26(-0.68%)
Feb 03, 2020 38.22 38.88 37.75 37.81 2,091,884 -0.28(-0.72%)
Jan 31, 2020 39.04 39.12 37.99 38.08 1,585,734 -1.03(-2.64%)
Jan 30, 2020 39.70 39.93 39.03 39.12 1,206,203 -0.77(-1.94%)
Jan 29, 2020 39.89 40.25 39.57 39.89 1,171,115 +0.09(+0.22%)
Jan 28, 2020 40.16 40.25 39.32 39.81 1,479,732 -0.21(-0.52%)
Jan 27, 2020 39.00 40.36 38.71 40.01 1,476,424 +0.47(+1.18%)
Jan 24, 2020 40.44 40.55 39.31 39.55 1,794,897 -0.89(-2.19%)
Jan 23, 2020 40.90 41.12 39.48 40.44 2,139,983 -0.81(-1.96%)
Jan 22, 2020 41.35 41.72 41.11 41.24 1,130,209 +0.07(+0.17%)
Jan 21, 2020 41.52 41.74 40.87 41.18 1,471,168 -0.36(-0.87%)
Jan 17, 2020 42.14 42.16 41.34 41.54 939,316 -0.43(-1.03%)
Jan 16, 2020 41.89 42.32 41.77 41.97 1,223,671 +0.25(+0.60%)
Jan 15, 2020 42.19 42.44 41.23 41.72 2,225,031 -0.82(-1.92%)
Jan 14, 2020 42.62 42.62 42.00 42.54 1,460,615 +0.15(+0.35%)
Jan 13, 2020 41.66 42.42 41.16 42.39 1,589,444 +0.84(+2.03%)
Jan 10, 2020 41.34 42.14 41.07 41.55 1,376,920 +0.04(+0.10%)
Jan 09, 2020 41.92 42.02 41.24 41.50 1,602,797 -0.34(-0.80%)
Jan 08, 2020 41.62 42.05 41.49 41.84 1,594,170 +0.28(+0.66%)
Jan 07, 2020 41.25 41.89 40.96 41.56 1,330,789 +0.19(+0.46%)
Jan 06, 2020 41.01 41.57 40.79 41.37 1,878,696 +0.35(+0.86%)
Jan 03, 2020 41.06 41.51 40.88 41.02 1,729,744 -0.50(-1.20%)
Jan 02, 2020 42.82 42.85 41.15 41.52 2,240,479 -1.09(-2.57%)
Dec 31, 2019 42.28 42.88 42.26 42.61 1,866,321 +0.45(+1.06%)
Dec 30, 2019 41.50 42.41 41.35 42.17 1,762,874 +0.65(+1.56%)
Dec 27, 2019 40.99 41.77 40.90 41.52 1,905,227 +0.46(+1.11%)
Dec 26, 2019 40.95 41.10 40.62 41.06 1,518,181 +0.19(+0.46%)
Dec 24, 2019 40.75 40.95 40.47 40.87 833,863 +0.29(+0.72%)
Dec 23, 2019 40.73 40.82 40.12 40.58 2,064,867 -0.15(-0.36%)
Dec 20, 2019 40.86 40.92 40.24 40.73 2,494,506 -0.02(-0.04%)
Dec 19, 2019 41.05 41.09 40.46 40.74 1,505,906 -0.09(-0.21%)
Dec 18, 2019 40.89 41.26 40.83 40.83 1,545,698 -0.03(-0.06%)
Dec 17, 2019 40.68 40.93 40.43 40.86 2,055,403 +0.23(+0.57%)
Dec 16, 2019 41.50 41.62 40.55 40.62 1,883,368 -0.64(-1.54%)
Dec 13, 2019 41.61 41.66 40.77 41.26 2,358,858 -0.49(-1.18%)
Dec 12, 2019 41.14 41.89 40.90 41.75 1,539,564 +0.51(+1.24%)
Dec 11, 2019 41.25 41.76 41.05 41.24 1,968,654 -0.01(-0.02%)
Dec 10, 2019 40.62 41.44 40.36 41.25 1,950,545 +0.51(+1.24%)
Dec 09, 2019 39.75 41.38 39.69 40.74 3,491,576 +1.19(+3.01%)
Dec 06, 2019 39.59 40.02 39.36 39.55 2,204,672 +0.25(+0.63%)
Dec 05, 2019 39.12 39.71 39.07 39.31 1,431,723 +0.14(+0.35%)
Dec 04, 2019 39.27 39.60 39.02 39.17 2,117,024 +0.07(+0.17%)
Dec 03, 2019 38.66 39.23 38.30 39.10 4,120,536 -0.38(-0.95%)
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.