Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	204.00	207.71	204.00	207.12	595,204	+2.91(+1.43%)
Apr 25, 2024	202.52	204.24	200.43	204.21	542,462	-1.27(-0.62%)
Apr 24, 2024	205.80	207.43	203.46	205.48	572,650	-0.61(-0.30%)
Apr 23, 2024	200.79	206.44	200.16	206.09	951,800	+7.42(+3.73%)
Apr 22, 2024	196.68	199.75	195.44	198.67	677,492	+3.59(+1.84%)
Apr 19, 2024	194.70	196.88	192.23	195.08	716,396	-0.14(-0.07%)
Apr 18, 2024	197.86	198.51	194.98	195.22	786,299	-1.71(-0.87%)
Apr 17, 2024	200.54	201.07	196.76	196.93	954,692	-1.77(-0.89%)
Apr 16, 2024	197.87	200.85	197.87	198.70	815,037	+0.17(+0.09%)
Apr 15, 2024	206.49	207.49	198.13	198.53	925,710	-4.60(-2.26%)
Apr 12, 2024	205.47	205.74	201.53	203.13	700,265	-4.31(-2.08%)
Apr 11, 2024	207.39	208.09	204.17	207.44	613,379	+1.03(+0.50%)
Apr 10, 2024	204.69	206.62	202.03	206.41	724,196	-0.48(-0.23%)
Apr 09, 2024	207.34	207.86	203.55	206.89	980,963	-0.66(-0.32%)
Apr 08, 2024	208.37	210.29	206.63	207.55	1,322,714	-1.20(-0.57%)
Apr 05, 2024	210.07	212.94	208.44	208.75	1,699,591	-0.01(-0.00%)
Apr 04, 2024	212.88	214.24	208.26	208.76	1,420,845	-2.43(-1.15%)
Apr 03, 2024	217.14	217.14	210.86	211.19	1,545,142	-5.82(-2.68%)
Apr 02, 2024	220.60	221.65	216.93	217.01	1,234,857	-4.84(-2.18%)
Apr 01, 2024	222.96	225.79	221.69	221.85	1,100,321	-3.01(-1.34%)
Mar 28, 2024	222.65	224.94	222.12	224.86	833,253	+2.27(+1.02%)
Mar 27, 2024	220.66	223.48	220.27	222.59	1,114,570	+5.15(+2.37%)
Mar 26, 2024	219.92	222.35	217.21	217.44	1,437,244	-1.55(-0.71%)
Mar 25, 2024	220.37	223.46	218.86	218.99	1,528,302	-1.13(-0.52%)
Mar 22, 2024	217.58	221.40	217.17	220.13	1,212,759	-3.41(-1.53%)
Mar 21, 2024	216.87	223.59	214.74	223.54	1,627,683	+5.33(+2.44%)
Mar 20, 2024	215.12	218.51	213.92	218.21	1,859,265	+4.33(+2.02%)
Mar 19, 2024	212.16	215.19	210.94	213.88	900,983	+1.91(+0.90%)
Mar 18, 2024	210.46	212.82	207.50	211.97	1,393,351	+1.55(+0.74%)
Mar 15, 2024	215.09	216.88	208.82	210.42	5,273,666	-5.30(-2.46%)
Mar 14, 2024	207.83	221.80	207.83	215.72	6,683,706	+28.90(+15.47%)
Mar 13, 2024	181.33	188.76	181.33	186.81	2,256,580	+5.48(+3.02%)
Mar 12, 2024	180.78	183.79	179.89	181.33	1,299,341	+1.76(+0.98%)
Mar 11, 2024	179.54	180.53	177.31	179.57	959,722	-0.63(-0.35%)
Mar 08, 2024	181.81	182.95	179.40	180.20	1,500,276	-1.05(-0.58%)
Mar 07, 2024	181.77	183.45	180.14	181.25	924,413	+1.58(+0.88%)
Mar 06, 2024	185.02	189.16	177.95	179.67	2,228,814	-0.31(-0.17%)
Mar 05, 2024	179.05	182.41	178.20	179.98	928,456	+1.16(+0.65%)
Mar 04, 2024	178.96	179.99	176.82	178.81	1,366,209	-1.51(-0.84%)
Mar 01, 2024	177.68	180.39	177.34	180.33	797,095	+3.33(+1.88%)
Feb 29, 2024	176.94	177.60	175.34	177.00	1,138,470	+0.42(+0.24%)
Feb 28, 2024	175.43	177.40	175.43	176.58	573,866	+0.37(+0.21%)
Feb 27, 2024	175.00	176.82	174.43	176.21	761,624	+1.57(+0.90%)
Feb 26, 2024	171.63	175.87	171.63	174.64	890,930	+2.84(+1.65%)
Feb 23, 2024	168.26	172.46	167.96	171.80	793,008	+3.77(+2.24%)
Feb 22, 2024	166.67	168.37	164.92	168.03	1,245,627	+2.78(+1.68%)
Feb 21, 2024	166.25	167.34	164.56	165.25	1,050,097	-0.36(-0.22%)
Feb 20, 2024	166.82	167.67	164.48	165.61	1,069,197	-2.69(-1.60%)
Feb 16, 2024	167.85	169.81	167.50	168.30	773,336	-1.02(-0.60%)
Feb 15, 2024	167.28	169.69	167.06	169.32	846,289	+3.23(+1.95%)
Feb 14, 2024	166.71	167.45	163.49	166.09	936,882	+1.38(+0.84%)
Feb 13, 2024	161.19	165.81	159.50	164.71	827,891	-0.89(-0.53%)
Feb 12, 2024	163.20	166.21	163.16	165.59	922,243	+4.24(+2.63%)
Feb 09, 2024	162.15	162.55	159.38	161.35	801,168	+2.19(+1.38%)
Feb 08, 2024	158.69	159.30	155.86	159.16	817,473	+1.37(+0.87%)
Feb 07, 2024	157.16	157.80	155.42	157.79	862,157	+1.64(+1.05%)
Feb 06, 2024	155.63	157.71	155.00	156.15	750,641	+0.49(+0.31%)
Feb 05, 2024	152.76	156.00	151.65	155.66	748,436	+0.49(+0.31%)
Feb 02, 2024	150.74	156.39	149.28	155.18	765,178	+3.36(+2.22%)
Feb 01, 2024	149.38	152.10	149.03	151.81	868,680	+3.49(+2.35%)
Jan 31, 2024	151.86	152.68	148.42	148.32	811,756	-3.99(-2.62%)
Jan 30, 2024	151.29	153.06	150.70	152.31	652,053	+1.08(+0.72%)
Jan 29, 2024	152.43	153.58	149.28	151.22	847,256	-1.03(-0.68%)
Jan 26, 2024	152.93	154.39	151.64	152.26	733,284	-0.12(-0.08%)
Jan 25, 2024	151.22	152.74	150.75	152.38	1,051,443	+2.35(+1.57%)
Jan 24, 2024	150.66	150.66	148.17	150.03	874,870	+0.54(+0.36%)
Jan 23, 2024	152.49	153.74	148.19	149.49	1,294,655	-2.01(-1.33%)
Jan 22, 2024	146.44	152.29	146.12	151.50	1,958,981	+5.75(+3.95%)
Jan 19, 2024	143.47	146.40	142.17	145.75	1,183,031	+2.57(+1.79%)
Jan 18, 2024	141.89	143.26	140.31	143.19	1,064,395	+2.04(+1.45%)
Jan 17, 2024	140.38	141.55	139.05	141.15	703,587	-0.90(-0.63%)
Jan 16, 2024	138.91	143.61	138.78	142.04	1,624,865	+1.91(+1.36%)
Jan 12, 2024	139.57	141.49	139.04	140.13	990,043	+0.99(+0.71%)
Jan 11, 2024	140.31	140.31	136.75	139.15	1,228,422	-0.49(-0.35%)
Jan 10, 2024	140.32	141.28	139.60	139.63	784,171	-0.69(-0.49%)
Jan 09, 2024	138.37	141.40	137.66	140.32	1,175,597	+1.17(+0.84%)
Jan 08, 2024	139.08	139.78	137.34	139.15	1,047,974	+0.91(+0.66%)
Jan 05, 2024	137.66	141.22	137.66	138.23	816,633	+0.41(+0.30%)
Jan 04, 2024	137.21	139.14	136.37	137.82	1,308,818	-0.33(-0.24%)
Jan 03, 2024	143.43	143.79	138.06	138.15	1,317,472	-7.11(-4.90%)
Jan 02, 2024	145.08	147.29	144.13	145.26	925,349	-0.95(-0.65%)
Dec 29, 2023	146.25	147.95	145.84	146.21	993,476	-0.45(-0.31%)
Dec 28, 2023	145.77	148.08	145.61	146.66	846,352	-0.03(-0.02%)
Dec 27, 2023	144.75	146.75	144.07	146.69	1,270,465	+0.88(+0.60%)
Dec 26, 2023	142.44	145.93	141.98	145.81	1,107,913	+3.72(+2.62%)
Dec 22, 2023	142.07	144.97	140.13	142.09	1,387,880	-3.98(-2.72%)
Dec 21, 2023	146.27	146.95	144.21	146.07	884,507	+1.12(+0.78%)
Dec 20, 2023	144.54	147.19	143.71	144.95	842,952	-0.25(-0.17%)
Dec 19, 2023	142.09	145.95	141.90	145.19	1,865,330	+3.55(+2.51%)
Dec 18, 2023	144.46	144.46	141.49	141.64	980,555	-2.31(-1.60%)
Dec 15, 2023	144.67	145.34	142.89	143.95	1,704,625	-0.70(-0.48%)
Dec 14, 2023	142.11	145.11	141.47	144.65	1,785,606	+5.00(+3.58%)
Dec 13, 2023	136.58	139.83	135.27	139.64	1,304,902	+3.66(+2.69%)
Dec 12, 2023	137.93	137.93	135.40	135.99	791,353	-1.25(-0.91%)
Dec 11, 2023	136.58	139.46	136.33	137.23	1,586,519	+0.81(+0.59%)
Dec 08, 2023	135.51	137.14	134.93	136.42	804,006	+0.63(+0.47%)
Dec 07, 2023	137.29	137.73	134.79	135.79	920,838	-0.95(-0.69%)
Dec 06, 2023	137.11	138.71	136.42	136.74	1,014,584	+1.22(+0.90%)
Dec 05, 2023	138.36	138.63	134.83	135.52	1,310,060	-3.92(-2.81%)
Dec 04, 2023	136.52	140.78	136.16	139.45	2,135,206	+2.84(+2.08%)
Dec 01, 2023	129.14	136.67	129.14	136.60	2,040,613	+8.07(+6.28%)
Nov 30, 2023	126.96	128.78	124.72	128.53	1,771,489	+2.12(+1.68%)
Nov 29, 2023	123.25	126.58	123.23	126.41	2,078,537	+3.27(+2.66%)
Nov 28, 2023	119.14	123.47	118.94	123.14	1,855,837	+3.18(+2.65%)
Nov 27, 2023	120.76	120.96	118.39	119.95	1,854,124	-1.84(-1.51%)
Nov 24, 2023	121.28	122.07	120.10	121.79	949,437	+1.47(+1.22%)
Nov 22, 2023	120.44	121.23	118.66	120.32	1,712,084	+0.20(+0.16%)
Nov 21, 2023	128.18	132.20	120.02	120.12	7,655,914	+2.55(+2.17%)
Nov 20, 2023	116.58	118.85	116.29	117.57	2,469,233	+0.92(+0.79%)
Nov 17, 2023	116.48	117.87	115.38	116.65	1,594,922	+2.70(+2.37%)
Nov 16, 2023	115.48	116.21	113.43	113.96	949,513	-2.44(-2.10%)
Nov 15, 2023	114.76	117.66	114.76	116.40	2,344,443	+3.84(+3.41%)
Nov 14, 2023	111.14	114.87	110.32	112.56	1,639,341	+3.41(+3.12%)
Nov 13, 2023	109.89	110.22	108.75	109.15	943,718	-2.08(-1.87%)
Nov 10, 2023	111.12	111.93	108.77	111.22	878,588	+0.41(+0.37%)
Nov 09, 2023	112.12	112.12	109.03	110.82	1,197,445	-0.41(-0.37%)
Nov 08, 2023	112.25	113.36	110.92	111.23	963,122	-1.34(-1.19%)
Nov 07, 2023	112.20	112.86	111.00	112.57	1,095,919	-0.56(-0.50%)
Nov 06, 2023	114.06	114.90	112.02	113.14	763,928	-0.74(-0.65%)
Nov 03, 2023	110.65	116.36	110.65	113.88	1,740,702	+4.60(+4.21%)
Nov 02, 2023	107.68	110.15	107.68	109.28	978,860	+2.84(+2.66%)
Nov 01, 2023	105.44	106.59	102.74	106.44	1,131,426	+0.78(+0.74%)
Oct 31, 2023	103.88	106.09	103.86	105.66	1,267,780	+1.67(+1.61%)
Oct 30, 2023	101.37	104.33	101.02	103.99	1,134,525	+4.19(+4.20%)
Oct 27, 2023	103.16	103.91	99.76	99.80	1,261,444	-3.26(-3.16%)
Oct 26, 2023	106.02	106.81	101.81	103.06	1,253,558	-2.88(-2.72%)
Oct 25, 2023	105.81	106.87	104.73	105.94	792,865	+0.40(+0.38%)
Oct 24, 2023	105.38	106.95	104.61	105.54	705,432	+0.88(+0.84%)
Oct 23, 2023	106.51	107.07	104.65	104.66	1,179,387	-3.33(-3.08%)
Oct 20, 2023	107.52	108.28	106.42	107.99	649,973	+0.49(+0.46%)
Oct 19, 2023	108.44	109.96	107.12	107.50	911,375	-1.25(-1.14%)
Oct 18, 2023	109.66	109.96	107.98	108.74	695,596	-1.28(-1.17%)
Oct 17, 2023	108.80	111.41	108.80	110.03	1,306,103	+0.94(+0.86%)
Oct 16, 2023	107.06	110.03	106.07	109.09	1,233,270	+3.06(+2.89%)
Oct 13, 2023	104.79	106.90	103.94	106.02	1,369,844	+1.75(+1.68%)
Oct 12, 2023	107.52	107.52	103.18	104.28	1,185,060	-3.12(-2.91%)
Oct 11, 2023	105.61	107.50	104.98	107.40	1,544,573	+1.78(+1.68%)
Oct 10, 2023	103.87	105.80	103.40	105.62	1,951,068	+2.98(+2.91%)
Oct 09, 2023	101.79	102.66	100.72	102.64	1,289,998	+0.39(+0.39%)
Oct 06, 2023	101.80	103.10	100.56	102.24	1,126,987	+1.25(+1.24%)
Oct 05, 2023	102.94	103.37	100.38	100.99	1,243,894	-2.34(-2.27%)
Oct 04, 2023	103.44	104.02	102.35	103.33	989,821	+0.36(+0.35%)
Oct 03, 2023	103.73	104.66	102.22	102.96	1,511,985	-2.05(-1.96%)
Oct 02, 2023	107.25	107.64	104.93	105.02	1,455,099	-2.25(-2.10%)
Sep 29, 2023	107.97	108.63	106.26	107.27	1,906,156	+1.97(+1.87%)
Sep 28, 2023	104.12	105.35	103.37	105.30	1,715,462	+0.39(+0.38%)
Sep 27, 2023	104.72	106.36	104.21	104.91	1,063,965	-0.05(-0.05%)
Sep 26, 2023	105.71	108.36	104.72	104.96	1,352,063	-1.17(-1.10%)
Sep 25, 2023	108.67	107.27	105.98	106.12	2,012,896	-3.21(-2.94%)
Sep 22, 2023	110.08	110.47	109.29	109.33	1,401,860	-0.08(-0.07%)
Sep 21, 2023	110.11	111.01	109.20	109.41	1,535,608	-1.12(-1.01%)
Sep 20, 2023	111.36	112.08	110.30	110.53	1,342,400	-0.73(-0.66%)
Sep 19, 2023	109.08	111.67	108.94	111.26	1,561,610	+2.21(+2.03%)
Sep 18, 2023	111.49	111.55	108.53	109.05	1,861,601	-2.51(-2.25%)
Sep 15, 2023	112.17	112.71	110.88	111.56	3,622,399	-1.20(-1.07%)
Sep 14, 2023	108.88	113.20	108.59	112.76	1,722,538	+4.21(+3.88%)
Sep 13, 2023	109.07	110.32	108.11	108.55	1,294,008	+0.25(+0.23%)
Sep 12, 2023	108.48	109.64	108.18	108.30	1,337,655	-0.17(-0.15%)
Sep 11, 2023	109.98	111.60	108.40	108.47	1,309,295	-0.60(-0.55%)
Sep 08, 2023	108.21	110.20	107.87	109.06	1,326,906	+0.33(+0.31%)
Sep 07, 2023	109.47	109.47	107.03	108.73	2,148,065	-0.72(-0.66%)
Sep 06, 2023	109.24	110.18	108.30	109.45	2,011,519	-0.23(-0.21%)
Sep 05, 2023	113.33	113.72	109.63	109.69	1,908,208	-4.52(-3.96%)
Sep 01, 2023	114.06	115.03	113.06	114.21	1,601,027	+0.31(+0.27%)
Aug 31, 2023	113.22	116.31	112.95	113.90	2,094,343	+1.53(+1.36%)
Aug 30, 2023	112.98	114.44	111.78	112.37	1,585,353	-0.58(-0.51%)
Aug 29, 2023	113.86	114.77	111.03	112.95	2,052,428	-0.76(-0.67%)
Aug 28, 2023	110.42	113.93	110.14	113.71	2,682,734	+4.39(+4.01%)
Aug 25, 2023	111.84	113.97	109.27	109.33	3,504,677	-1.84(-1.66%)
Aug 24, 2023	108.28	112.01	108.28	111.17	3,710,937	+2.35(+2.16%)
Aug 23, 2023	106.48	108.97	103.88	108.82	7,172,352	-0.37(-0.34%)
Aug 22, 2023	114.30	115.51	107.75	109.19	19,702,010	-34.77(-24.15%)
Aug 21, 2023	144.00	146.59	142.81	143.96	2,347,899	+0.41(+0.29%)
Aug 18, 2023	140.58	144.19	140.49	143.54	1,164,973	+2.27(+1.61%)
Aug 17, 2023	144.53	146.09	140.78	141.27	1,015,166	-2.17(-1.52%)
Aug 16, 2023	146.18	147.63	143.35	143.45	919,559	-1.71(-1.18%)
Aug 15, 2023	141.50	145.73	141.25	145.16	1,430,509	+3.23(+2.28%)
Aug 14, 2023	139.48	142.47	139.24	141.93	1,246,203	+4.20(+3.05%)
Aug 11, 2023	141.12	141.52	136.87	137.73	1,390,884	-3.98(-2.81%)
Aug 10, 2023	142.99	145.61	141.69	141.71	1,134,776	-0.55(-0.39%)
Aug 09, 2023	142.34	143.66	141.44	142.26	664,882	-0.21(-0.14%)
Aug 08, 2023	142.06	144.26	140.85	142.47	829,276	-0.31(-0.22%)
Aug 07, 2023	142.16	143.77	141.68	142.78	944,402	+0.87(+0.61%)
Aug 04, 2023	143.10	143.86	141.25	141.91	898,027	-0.25(-0.18%)
Aug 03, 2023	136.86	142.41	136.86	142.16	1,539,195	+5.94(+4.36%)
Aug 02, 2023	136.86	138.14	135.73	136.22	971,861	-1.12(-0.82%)

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.

Dick's Sporting Goods Inc (NY: DKS )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Dick's Sporting Goods Inc (NY: DKS )

Historical Prices

Sections

Services

The Punxsutawney Spirit