Dick's Sporting Goods Inc (NY: DKS )

56.15 USD -0.85 (-1.49%)
Official Closing Price Updated: 7:30 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 56.20 57.39 55.64 56.65 2,024,100 +0.47(+0.84%)
Oct 29, 2020 56.23 56.82 55.35 56.18 990,949 +0.13(+0.23%)
Oct 28, 2020 56.29 57.51 55.70 56.05 1,428,945 -1.61(-2.79%)
Oct 27, 2020 58.56 58.61 57.06 57.66 1,315,810 -0.82(-1.40%)
Oct 26, 2020 58.52 59.01 57.24 58.48 2,255,582 -1.10(-1.85%)
Oct 23, 2020 59.79 60.26 57.92 59.58 1,414,500 +0.05(+0.08%)
Oct 22, 2020 60.58 60.80 58.97 59.53 1,378,963 -0.66(-1.10%)
Oct 21, 2020 60.30 60.93 59.85 60.19 1,515,787 -0.23(-0.38%)
Oct 20, 2020 61.62 61.62 60.41 60.42 867,760 -0.73(-1.19%)
Oct 19, 2020 61.51 62.56 60.94 61.15 1,497,390 -0.33(-0.54%)
Oct 16, 2020 63.10 63.29 61.39 61.48 1,489,400 -1.57(-2.49%)
Oct 15, 2020 61.68 63.17 61.45 63.05 2,123,892 +0.72(+1.16%)
Oct 14, 2020 62.75 63.03 60.75 62.33 2,379,123 +0.29(+0.47%)
Oct 13, 2020 60.90 62.23 60.41 62.04 1,849,713 +1.31(+2.16%)
Oct 12, 2020 61.18 62.04 60.17 60.73 2,576,076 -0.03(-0.05%)
Oct 09, 2020 61.74 62.70 60.59 60.76 1,635,800 -0.67(-1.09%)
Oct 08, 2020 61.38 61.50 60.67 61.43 2,211,665 +0.73(+1.20%)
Oct 07, 2020 60.58 61.61 60.56 60.70 1,555,548 +0.79(+1.32%)
Oct 06, 2020 62.45 62.83 59.32 59.91 2,511,388 -2.22(-3.57%)
Oct 05, 2020 60.48 62.28 60.25 62.13 1,960,430 +1.96(+3.26%)
Oct 02, 2020 58.50 60.94 58.14 60.17 2,087,800 -0.08(-0.13%)
Oct 01, 2020 58.21 60.41 58.21 60.25 3,529,671 +2.37(+4.09%)
Sep 30, 2020 57.15 58.57 57.09 57.88 1,795,962 +0.75(+1.31%)
Sep 29, 2020 57.91 58.07 56.94 57.13 1,577,529 -0.68(-1.18%)
Sep 28, 2020 56.69 58.39 56.69 57.81 1,961,314 +1.92(+3.44%)
Sep 25, 2020 55.50 56.66 55.13 55.89 2,170,500 +1.10(+2.01%)
Sep 24, 2020 56.25 56.25 54.24 54.79 2,152,315 -1.68(-2.98%)
Sep 23, 2020 57.50 58.55 56.39 56.47 2,038,431 +0.34(+0.61%)
Sep 22, 2020 57.50 58.14 55.80 56.13 2,021,292 -1.20(-2.09%)
Sep 21, 2020 57.00 57.74 55.69 57.33 2,173,173 -1.10(-1.88%)
Sep 18, 2020 59.00 59.67 57.64 58.43 2,062,000 -0.12(-0.20%)
Sep 17, 2020 57.33 58.94 57.00 58.55 2,575,500 +0.29(+0.50%)
Sep 16, 2020 57.80 58.95 57.42 58.26 2,496,294 +0.82(+1.43%)
Sep 15, 2020 57.91 58.29 56.86 57.44 3,046,237 +0.14(+0.24%)
Sep 14, 2020 57.11 58.25 56.77 57.30 2,160,393 +1.04(+1.85%)
Sep 11, 2020 56.32 57.53 55.67 56.26 1,629,200 +0.37(+0.66%)
Sep 10, 2020 56.37 57.72 55.81 55.89 2,583,608 -0.49(-0.87%)
Sep 09, 2020 54.74 56.65 54.68 56.38 2,569,139 +2.21(+4.08%)
Sep 08, 2020 53.76 54.95 53.40 54.17 2,370,808 -0.73(-1.33%)
Sep 04, 2020 55.01 55.85 53.32 54.90 1,399,200 +0.12(+0.22%)
Sep 03, 2020 55.78 56.66 54.32 54.78 2,311,526 -1.35(-2.41%)
Sep 02, 2020 57.00 57.25 54.71 56.13 1,843,987 -0.47(-0.83%)
Sep 01, 2020 53.94 56.90 53.56 56.60 3,688,601 +2.48(+4.58%)
Aug 31, 2020 53.30 54.70 52.78 54.12 2,061,440 +0.96(+1.81%)
Aug 28, 2020 53.75 54.85 53.08 53.16 2,835,600 +0.16(+0.30%)
Aug 27, 2020 53.56 57.20 52.89 53.00 7,196,520 -0.99(-1.83%)
Aug 26, 2020 53.60 54.50 50.47 53.99 19,301,883 +7.32(+15.68%)
Aug 25, 2020 47.70 47.70 45.57 46.67 3,675,877 -1.14(-2.38%)
Aug 24, 2020 46.74 47.87 46.01 47.81 2,712,449 +1.53(+3.31%)
Aug 21, 2020 45.45 46.38 45.45 46.28 1,806,500 +1.05(+2.32%)
Aug 20, 2020 45.58 46.13 45.00 45.23 1,755,058 -1.26(-2.71%)
Aug 19, 2020 44.50 46.63 44.50 46.49 2,056,684 +1.59(+3.54%)
Aug 18, 2020 45.88 46.09 44.38 44.90 3,367,105 -0.84(-1.84%)
Aug 17, 2020 46.98 46.98 45.35 45.74 1,799,650 -0.57(-1.23%)
Aug 14, 2020 46.37 47.44 45.46 46.31 1,447,500 +0.04(+0.09%)
Aug 13, 2020 45.89 47.15 45.36 46.27 1,453,495 +0.13(+0.28%)
Aug 12, 2020 47.32 47.63 45.16 46.14 2,818,613 -0.78(-1.66%)
Aug 11, 2020 47.35 47.94 46.70 46.92 1,497,949 +0.29(+0.62%)
Aug 10, 2020 47.64 47.78 45.88 46.63 2,378,200 +0.83(+1.81%)
Aug 07, 2020 45.50 46.26 45.06 45.80 1,515,200 +0.11(+0.24%)
Aug 06, 2020 46.55 47.39 45.48 45.69 2,435,923 -1.12(-2.39%)
Aug 05, 2020 46.33 46.87 46.10 46.81 1,503,847 +0.78(+1.69%)
Aug 04, 2020 44.65 46.03 44.42 46.03 1,098,171 +1.34(+3.00%)
Aug 03, 2020 45.78 45.87 44.44 44.69 1,456,460 -0.93(-2.04%)
Jul 31, 2020 46.41 46.46 45.15 45.62 1,469,000 -0.63(-1.36%)
Jul 30, 2020 46.25 46.79 45.88 46.25 1,889,971 -0.55(-1.18%)
Jul 29, 2020 45.52 47.58 45.49 46.80 2,748,787 +1.65(+3.65%)
Jul 28, 2020 46.01 46.78 45.10 45.15 1,483,368 -0.89(-1.93%)
Jul 27, 2020 44.85 46.21 44.40 46.04 1,522,769 +1.44(+3.23%)
Jul 24, 2020 44.00 44.83 43.60 44.60 1,375,600 +0.42(+0.95%)
Jul 23, 2020 44.55 45.81 43.55 44.18 2,995,363 -0.22(-0.50%)
Jul 22, 2020 42.70 44.61 42.56 44.40 3,127,733 +1.43(+3.33%)
Jul 21, 2020 42.00 43.47 41.85 42.97 3,634,265 +2.39(+5.89%)
Jul 20, 2020 40.52 41.04 39.74 40.58 1,090,791 -0.42(-1.02%)
Jul 17, 2020 41.44 41.74 40.88 41.00 1,026,300 -0.28(-0.68%)
Jul 16, 2020 40.09 41.46 40.09 41.28 1,330,720 +0.67(+1.65%)
Jul 15, 2020 40.29 40.85 38.78 40.61 2,182,675 +1.68(+4.32%)
Jul 14, 2020 38.63 38.95 37.68 38.93 2,331,072 +0.18(+0.46%)
Jul 13, 2020 40.25 40.92 38.74 38.75 2,138,241 -1.13(-2.83%)
Jul 10, 2020 39.00 40.12 38.82 39.88 1,913,200 +1.11(+2.86%)
Jul 09, 2020 40.05 40.65 37.96 38.77 3,044,127 -1.53(-3.80%)
Jul 08, 2020 39.69 40.39 39.36 40.30 1,562,017 +0.50(+1.26%)
Jul 07, 2020 40.44 40.80 39.73 39.80 1,878,747 -1.09(-2.67%)
Jul 06, 2020 41.64 41.87 40.65 40.89 1,733,345 +0.13(+0.32%)
Jul 02, 2020 41.65 41.97 40.20 40.76 1,712,400 +0.15(+0.37%)
Jul 01, 2020 41.25 41.96 40.19 40.61 1,824,438 -0.65(-1.58%)
Jun 30, 2020 41.32 41.87 41.01 41.26 1,973,332 -0.29(-0.70%)
Jun 29, 2020 40.75 41.81 39.86 41.55 2,056,082 +1.84(+4.63%)
Jun 26, 2020 40.28 41.43 39.42 39.71 2,064,300 -0.72(-1.78%)
Jun 25, 2020 40.53 41.17 39.74 40.43 1,973,518 -0.49(-1.20%)
Jun 24, 2020 42.06 42.38 39.84 40.92 2,669,368 -0.52(-1.25%)
Jun 23, 2020 41.91 41.99 40.73 41.44 2,489,418 +0.10(+0.24%)
Jun 22, 2020 39.16 41.80 39.00 41.34 2,868,371 +1.94(+4.92%)
Jun 19, 2020 41.63 41.69 39.24 39.40 2,680,400 -1.62(-3.95%)
Jun 18, 2020 40.53 41.27 39.86 41.02 1,654,496 +0.01(+0.02%)
Jun 17, 2020 40.67 41.81 40.30 41.01 1,905,113 +0.44(+1.08%)
Jun 16, 2020 40.91 41.40 39.93 40.57 4,017,192 +1.48(+3.79%)
Jun 15, 2020 38.02 39.68 37.70 39.09 2,960,635 -0.32(-0.81%)
Jun 12, 2020 38.22 39.47 37.71 39.41 3,987,600 +3.24(+8.96%)
Jun 11, 2020 35.74 36.67 34.66 36.17 2,740,230 -1.85(-4.87%)
Jun 10, 2020 39.11 39.34 37.74 38.02 1,815,267 -1.21(-3.08%)
Jun 09, 2020 39.25 40.42 38.33 39.23 2,725,387 -0.14(-0.36%)
Jun 08, 2020 39.61 40.18 38.72 39.37 4,309,868 +0.93(+2.42%)
Jun 05, 2020 38.47 39.56 37.78 38.44 3,198,300 +1.59(+4.31%)
Jun 04, 2020 37.12 37.67 35.72 36.85 3,926,799 +0.11(+0.30%)
Jun 03, 2020 38.89 39.25 36.55 36.74 5,419,359 -1.06(-2.80%)
Jun 02, 2020 37.54 38.24 36.03 37.80 8,116,905 +1.34(+3.68%)
Jun 01, 2020 36.48 37.16 35.50 36.46 4,929,924 +0.40(+1.11%)
May 29, 2020 34.48 36.18 33.91 36.06 3,786,500 +1.13(+3.24%)
May 28, 2020 36.62 36.98 34.68 34.93 2,250,018 -1.53(-4.20%)
May 27, 2020 35.54 36.80 34.45 36.46 3,469,105 +1.96(+5.68%)
May 26, 2020 34.00 34.82 33.66 34.50 4,172,024 +2.41(+7.51%)
May 22, 2020 30.92 32.18 30.43 32.09 2,641,900 +1.25(+4.05%)
May 21, 2020 29.84 31.22 28.99 30.84 5,031,462 +1.84(+6.34%)
May 20, 2020 29.55 30.35 28.91 29.00 3,362,617 +0.08(+0.28%)
May 19, 2020 29.65 30.00 28.78 28.92 2,068,556 -0.73(-2.46%)
May 18, 2020 29.73 30.24 29.20 29.65 3,826,181 +1.86(+6.69%)
May 15, 2020 26.99 27.87 26.57 27.79 4,396,300 +0.49(+1.79%)
May 14, 2020 26.26 27.40 25.59 27.30 5,204,000 +0.22(+0.81%)
May 13, 2020 28.29 28.73 26.44 27.08 4,875,655 -1.44(-5.05%)
May 12, 2020 30.02 30.48 28.35 28.52 4,422,634 -1.36(-4.55%)
May 11, 2020 29.04 30.35 29.04 29.88 1,954,873 +0.07(+0.23%)
May 08, 2020 28.77 29.91 28.30 29.81 1,901,500 +2.01(+7.23%)
May 07, 2020 28.25 29.12 27.68 27.80 1,082,326 +0.02(+0.07%)
May 06, 2020 27.67 28.04 27.06 27.78 1,093,629 +0.38(+1.39%)
May 05, 2020 27.81 28.36 27.16 27.40 1,401,700 +0.16(+0.59%)
May 04, 2020 26.43 27.50 25.95 27.24 2,016,037 +0.03(+0.11%)
May 01, 2020 28.66 29.04 26.81 27.21 2,471,700 -2.18(-7.42%)
Apr 30, 2020 30.50 30.67 29.33 29.39 2,400,198 -2.06(-6.55%)
Apr 29, 2020 30.74 31.73 30.20 31.45 2,858,663 +2.29(+7.85%)
Apr 28, 2020 30.72 31.07 28.37 29.16 2,975,203 -0.57(-1.92%)
Apr 27, 2020 27.96 29.82 27.46 29.73 3,305,799 +2.09(+7.56%)
Apr 24, 2020 26.21 27.85 25.86 27.64 2,618,100 +1.41(+5.38%)
Apr 23, 2020 25.63 26.88 25.18 26.23 2,369,873 +0.56(+2.18%)
Apr 22, 2020 27.01 27.25 25.57 25.67 3,167,691 -0.69(-2.62%)
Apr 21, 2020 25.52 26.70 25.52 26.36 2,025,710 -0.17(-0.64%)
Apr 20, 2020 25.50 26.96 25.42 26.53 3,387,415 +0.04(+0.15%)
Apr 17, 2020 26.16 26.72 25.09 26.49 4,979,000 +1.74(+7.03%)
Apr 16, 2020 25.05 25.25 24.13 24.75 4,504,519 -0.36(-1.43%)
Apr 15, 2020 25.00 25.94 24.86 25.11 9,615,418 -1.39(-5.25%)
Apr 14, 2020 23.66 26.52 22.80 26.50 9,777,510 +1.60(+6.43%)
Apr 13, 2020 27.49 27.60 24.58 24.90 2,178,107 -2.68(-9.72%)
Apr 09, 2020 26.50 27.78 26.08 27.58 4,149,900 +2.15(+8.45%)
Apr 08, 2020 24.10 26.07 23.91 25.43 2,580,618 +1.58(+6.62%)
Apr 07, 2020 24.24 26.14 23.49 23.85 4,290,053 +1.66(+7.48%)
Apr 06, 2020 19.30 22.44 19.02 22.19 3,831,611 +3.87(+21.12%)
Apr 03, 2020 18.35 18.47 17.52 18.32 2,034,700 -0.39(-2.08%)
Apr 02, 2020 17.72 19.07 17.66 18.71 1,570,472 +0.93(+5.23%)
Apr 01, 2020 19.83 20.23 17.67 17.78 2,890,673 -3.48(-16.37%)
Mar 31, 2020 22.08 22.29 21.01 21.26 2,000,619 -0.88(-3.97%)
Mar 30, 2020 21.39 22.23 19.82 22.14 2,300,209 +0.40(+1.84%)
Mar 27, 2020 20.87 22.18 19.99 21.74 2,153,100 -0.25(-1.14%)
Mar 26, 2020 21.32 23.10 20.56 21.99 2,734,360 +1.11(+5.32%)
Mar 25, 2020 19.86 21.85 18.88 20.88 3,461,002 +1.33(+6.80%)
Mar 24, 2020 18.53 19.92 17.51 19.55 3,099,720 +2.52(+14.80%)
Mar 23, 2020 16.58 17.85 14.48 17.03 3,854,340 +0.22(+1.31%)
Mar 20, 2020 18.65 18.91 16.60 16.81 3,208,000 -1.80(-9.67%)
Mar 19, 2020 16.15 18.87 14.34 18.61 4,300,403 +1.74(+10.31%)
Mar 18, 2020 18.04 19.14 13.46 16.87 4,261,470 -1.73(-9.30%)
Mar 17, 2020 21.57 21.90 18.01 18.60 3,390,204 -2.59(-12.22%)
Mar 16, 2020 23.50 23.51 20.51 21.19 3,204,630 -5.73(-21.29%)
Mar 13, 2020 28.32 28.76 24.59 26.92 4,193,000 -0.08(-0.30%)
Mar 12, 2020 28.95 29.12 25.77 27.00 3,579,313 -3.56(-11.65%)
Mar 11, 2020 34.93 35.24 30.44 30.56 3,985,326 -5.31(-14.80%)
Mar 10, 2020 38.17 39.14 33.66 35.87 7,295,268 +1.39(+4.03%)
Mar 09, 2020 32.61 35.00 32.14 34.48 4,248,352 -0.50(-1.43%)
Mar 06, 2020 33.16 35.17 32.70 34.98 2,217,400 +0.82(+2.40%)
Mar 05, 2020 35.20 35.35 33.36 34.16 2,145,439 -1.79(-4.98%)
Mar 04, 2020 35.61 36.00 34.84 35.95 1,520,776 +0.78(+2.22%)
Mar 03, 2020 36.40 37.00 34.77 35.17 1,792,666 -1.31(-3.59%)
Mar 02, 2020 36.79 36.79 35.16 36.48 1,871,242 +0.07(+0.19%)
Feb 28, 2020 36.56 36.85 35.65 36.41 2,725,200 -1.14(-3.04%)
Feb 27, 2020 38.01 39.04 36.94 37.55 2,460,481 -1.32(-3.40%)
Feb 26, 2020 41.00 41.37 38.80 38.87 3,026,766 -1.84(-4.52%)
Feb 25, 2020 41.69 42.37 40.65 40.71 1,863,549 -0.69(-1.67%)
Feb 24, 2020 41.36 41.94 41.07 41.40 2,520,577 -0.96(-2.27%)
Feb 21, 2020 43.29 43.64 42.05 42.36 1,916,500 -1.07(-2.46%)
Feb 20, 2020 43.23 43.83 42.97 43.43 1,837,375 +0.12(+0.28%)
Feb 19, 2020 43.51 43.77 42.85 43.31 1,459,637 -0.15(-0.35%)
Feb 18, 2020 43.85 44.33 42.93 43.46 1,459,978 -0.61(-1.38%)
Feb 14, 2020 44.79 45.26 44.04 44.07 931,800 -0.70(-1.56%)
Feb 13, 2020 44.95 45.09 44.14 44.77 1,259,500 -0.44(-0.97%)
Feb 12, 2020 44.39 45.48 44.38 45.21 1,688,113 +1.15(+2.61%)
Feb 11, 2020 43.50 44.53 43.27 44.06 1,370,576 +0.31(+0.71%)
Feb 10, 2020 44.17 44.74 43.61 43.75 1,267,046 -0.47(-1.06%)
Feb 07, 2020 45.77 46.18 43.76 44.22 1,625,200 -1.70(-3.70%)
Feb 06, 2020 45.57 46.73 45.51 45.92 1,282,389 +0.47(+1.03%)
Feb 05, 2020 43.86 45.60 43.75 45.45 1,740,669 +1.84(+4.22%)
Feb 04, 2020 44.33 44.62 43.45 43.61 1,609,654 -0.30(-0.68%)
Feb 03, 2020 44.39 45.15 43.84 43.91 1,801,221 -0.32(-0.72%)
Jan 31, 2020 45.34 45.44 44.12 44.23 1,365,400 -1.20(-2.64%)
Jan 30, 2020 46.11 46.37 45.33 45.43 1,038,604 -0.90(-1.94%)
Jan 29, 2020 46.33 46.75 45.95 46.33 1,008,391 +0.10(+0.22%)
Jan 28, 2020 46.64 46.74 45.67 46.23 1,274,127 -0.24(-0.52%)
Jan 27, 2020 45.29 46.87 44.96 46.47 1,271,278 +0.54(+1.18%)
Jan 24, 2020 46.97 47.09 45.65 45.93 1,545,500 -1.03(-2.19%)
Jan 23, 2020 47.50 47.75 45.85 46.96 1,842,637 -0.94(-1.96%)
Jan 22, 2020 48.02 48.45 47.74 47.90 973,169 +0.08(+0.17%)
Jan 21, 2020 48.22 48.48 47.47 47.82 1,266,753 -0.42(-0.87%)
Jan 17, 2020 48.94 48.96 48.01 48.24 808,800 -0.50(-1.03%)
Jan 16, 2020 48.65 49.15 48.51 48.74 1,053,645 +0.29(+0.60%)
Jan 15, 2020 49.00 49.29 47.88 48.45 1,915,868 -0.95(-1.92%)
Jan 14, 2020 49.50 49.50 48.78 49.40 1,257,666 +0.17(+0.35%)
Jan 13, 2020 48.38 49.26 47.80 49.23 1,368,594 +0.98(+2.03%)
Jan 10, 2020 48.01 48.94 47.70 48.25 1,185,600 +0.05(+0.10%)
Jan 09, 2020 48.69 48.80 47.90 48.20 1,380,092 -0.39(-0.80%)
Jan 08, 2020 48.34 48.84 48.19 48.59 1,372,664 +0.32(+0.66%)
Jan 07, 2020 47.91 48.65 47.57 48.27 1,145,879 +0.22(+0.46%)
Jan 06, 2020 47.63 48.28 47.37 48.05 1,617,655 +0.41(+0.86%)
Jan 03, 2020 47.69 48.21 47.48 47.64 1,489,400 -0.58(-1.20%)
Jan 02, 2020 49.73 49.76 47.79 48.22 1,929,169 -1.27(-2.57%)
Dec 31, 2019 49.10 49.80 49.08 49.49 1,607,000 +0.52(+1.06%)
Dec 30, 2019 48.20 49.26 48.02 48.97 1,517,927 +0.75(+1.56%)
Dec 27, 2019 47.61 48.51 47.50 48.22 1,640,500 +0.53(+1.11%)
Dec 26, 2019 47.56 47.73 47.17 47.69 1,307,233 +0.22(+0.46%)
Dec 24, 2019 47.33 47.56 47.00 47.47 718,000 +0.34(+0.72%)
Dec 23, 2019 47.30 47.41 46.60 47.13 1,777,958 -0.17(-0.36%)
Dec 20, 2019 47.45 47.52 46.73 47.30 2,147,900 -0.02(-0.04%)
Dec 19, 2019 47.67 47.72 46.99 47.32 1,296,664 -0.10(-0.21%)
Dec 18, 2019 47.49 47.92 47.42 47.42 1,330,927 -0.03(-0.06%)
Dec 17, 2019 47.25 47.53 46.95 47.45 1,769,809 +0.27(+0.57%)
Dec 16, 2019 48.20 48.33 47.09 47.18 1,621,678 -0.74(-1.54%)
Dec 13, 2019 48.32 48.38 47.35 47.92 2,031,100 -0.57(-1.18%)
Dec 12, 2019 47.78 48.65 47.50 48.49 1,325,645 +0.32(+0.66%)
Dec 11, 2019 48.18 48.78 47.95 48.17 1,685,437 -0.01(-0.02%)
Dec 10, 2019 47.45 48.40 47.14 48.18 1,669,933 +0.59(+1.24%)
Dec 09, 2019 46.43 48.33 46.35 47.59 2,989,266 +1.39(+3.01%)
Dec 06, 2019 46.24 46.74 45.97 46.20 1,887,500 +0.29(+0.63%)
Dec 05, 2019 45.69 46.38 45.63 45.91 1,225,751 +0.16(+0.35%)
Dec 04, 2019 45.87 46.26 45.58 45.75 1,812,462 +0.08(+0.18%)
Dec 03, 2019 45.16 45.82 44.73 45.67 3,527,741 -0.44(-0.95%)
Dec 02, 2019 45.85 46.44 44.65 46.11 2,856,659 +0.30(+0.65%)
Nov 29, 2019 45.57 46.35 45.15 45.81 1,778,700 -0.08(-0.17%)
Nov 27, 2019 47.24 47.29 45.75 45.89 5,479,500 -0.88(-1.88%)
Nov 26, 2019 43.91 47.79 43.53 46.77 18,588,955 +7.34(+18.62%)
Nov 25, 2019 40.41 40.42 39.06 39.43 4,978,571 +0.02(+0.05%)
Nov 22, 2019 39.25 40.10 39.21 39.41 2,351,900 +0.51(+1.31%)
Nov 21, 2019 39.83 40.15 38.81 38.90 1,688,302 -0.85(-2.14%)
Nov 20, 2019 39.99 40.21 39.22 39.75 2,289,878 -0.36(-0.90%)
Nov 19, 2019 41.17 41.65 39.98 40.11 2,189,140 -1.42(-3.42%)
Nov 18, 2019 41.39 41.61 40.71 41.53 1,868,048 +0.67(+1.64%)
Nov 15, 2019 40.57 41.03 40.28 40.86 1,279,200 +0.53(+1.31%)
Nov 14, 2019 40.25 40.62 40.15 40.33 1,114,797 +0.15(+0.37%)
Nov 13, 2019 40.26 40.81 40.04 40.18 1,416,522 -0.06(-0.15%)
Nov 12, 2019 40.80 40.80 39.99 40.24 1,208,446 -0.64(-1.57%)
Nov 11, 2019 40.87 41.26 40.37 40.88 1,204,276 -0.25(-0.61%)
Nov 08, 2019 41.18 41.38 40.75 41.13 2,077,900 -0.26(-0.63%)
Nov 07, 2019 41.25 41.59 41.07 41.39 2,156,956 +0.45(+1.10%)
Nov 06, 2019 40.19 41.05 39.85 40.94 2,072,324 +0.59(+1.46%)
Nov 05, 2019 39.59 40.76 39.59 40.35 2,008,060 +0.93(+2.36%)
Nov 04, 2019 38.74 39.45 38.70 39.42 1,089,999 +0.77(+1.99%)
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.