Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.06 +0.47 (+0.21%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 39.93 41.43 39.47 41.28 5,548,915 -0.46(-1.09%)
Jan 30, 2017 41.89 42.19 40.77 41.74 3,498,108 +0.69(+1.68%)
Jan 27, 2017 42.11 42.27 40.89 41.05 2,518,308 -0.84(-2.01%)
Jan 26, 2017 42.77 43.23 41.88 41.89 2,891,630 -0.98(-2.28%)
Jan 25, 2017 41.94 42.93 41.88 42.87 3,483,150 +1.43(+3.46%)
Jan 24, 2017 41.48 41.73 41.13 41.43 2,171,298 +0.12(+0.29%)
Jan 23, 2017 41.64 41.73 40.80 41.31 2,158,264 -0.62(-1.47%)
Jan 20, 2017 40.75 42.22 40.73 41.93 3,926,887 +1.23(+3.03%)
Jan 19, 2017 41.55 41.78 40.36 40.70 3,469,715 -0.88(-2.12%)
Jan 18, 2017 42.11 42.24 41.03 41.58 2,439,751 -0.74(-1.76%)
Jan 17, 2017 42.60 43.79 42.10 42.32 2,922,835 +0.22(+0.53%)
Jan 13, 2017 42.10 42.10 42.10 0 -0.83(-1.94%)
Jan 12, 2017 43.21 43.41 42.58 42.93 1,980,183 -0.35(-0.81%)
Jan 11, 2017 43.71 43.82 42.83 43.28 2,246,505 -0.42(-0.95%)
Jan 10, 2017 43.15 43.86 43.13 43.70 1,385,835 +0.64(+1.49%)
Jan 09, 2017 44.11 44.25 42.81 43.06 2,667,583 -1.21(-2.73%)
Jan 06, 2017 43.63 44.83 43.23 44.27 2,723,936 +0.71(+1.63%)
Jan 05, 2017 42.46 43.61 42.04 43.55 3,406,687 -0.59(-1.34%)
Jan 04, 2017 43.55 45.00 43.55 44.15 3,091,182 +0.94(+2.19%)
Jan 03, 2017 42.78 43.65 42.58 43.20 3,082,028 +0.72(+1.69%)
Dec 30, 2016 42.48 42.48 42.48 0 +0.58(+1.37%)
Dec 29, 2016 41.84 42.41 41.69 41.91 1,693,071 +0.07(+0.17%)
Dec 28, 2016 42.54 42.90 41.75 41.83 1,505,143 -0.66(-1.54%)
Dec 27, 2016 41.97 42.68 41.80 42.49 1,951,585 +0.65(+1.55%)
Dec 23, 2016 41.84 41.84 41.84 0 -0.44(-1.04%)
Dec 22, 2016 45.86 46.16 42.10 42.28 5,671,398 -3.57(-7.78%)
Dec 21, 2016 45.52 45.99 44.89 45.85 2,253,854 -0.50(-1.07%)
Dec 20, 2016 46.26 46.64 46.14 46.35 1,483,659 +0.46(+0.99%)
Dec 19, 2016 45.78 46.29 45.53 45.89 1,395,781 +0.32(+0.70%)
Dec 16, 2016 46.72 47.71 45.52 45.57 3,898,990 -0.98(-2.10%)
Dec 15, 2016 46.40 47.14 46.08 46.55 2,091,297 +0.25(+0.54%)
Dec 14, 2016 46.68 46.92 46.22 46.30 2,150,110 -0.46(-0.99%)
Dec 13, 2016 46.80 47.20 46.52 46.76 2,065,358 +0.16(+0.34%)
Dec 12, 2016 47.79 47.84 46.07 46.60 2,859,737 -1.62(-3.37%)
Dec 09, 2016 49.28 49.52 48.21 48.23 1,809,615 -0.92(-1.87%)
Dec 08, 2016 49.72 50.24 48.88 49.15 1,697,352 -0.66(-1.32%)
Dec 07, 2016 48.68 49.82 48.31 49.80 1,621,052 +0.99(+2.03%)
Dec 06, 2016 48.78 48.91 48.04 48.81 1,533,506 +0.04(+0.08%)
Dec 05, 2016 47.33 48.95 47.26 48.77 2,113,088 +1.80(+3.82%)
Dec 02, 2016 47.11 47.53 46.73 46.97 1,945,641 -0.21(-0.44%)
Dec 01, 2016 47.08 47.97 46.62 47.18 2,148,208 +0.04(+0.08%)
Nov 30, 2016 47.78 48.10 47.09 47.14 2,237,391 -0.89(-1.84%)
Nov 29, 2016 47.57 48.54 47.57 48.03 1,754,480 +0.76(+1.60%)
Nov 28, 2016 47.92 48.18 47.24 47.27 2,206,987 -0.80(-1.66%)
Nov 25, 2016 48.16 48.18 47.84 48.07 500,687 +0.26(+0.53%)
Nov 23, 2016 47.81 47.81 47.81 0 -0.16(-0.33%)
Nov 22, 2016 46.97 48.03 46.70 47.97 1,817,550 +0.98(+2.09%)
Nov 21, 2016 46.40 47.44 46.40 46.99 2,509,745 +0.69(+1.48%)
Nov 18, 2016 46.65 47.29 45.95 46.30 2,703,563 -0.61(-1.29%)
Nov 17, 2016 46.29 46.92 45.79 46.91 3,271,261 +0.78(+1.70%)
Nov 16, 2016 45.55 47.01 45.05 46.13 6,562,602 +0.87(+1.92%)
Nov 15, 2016 45.60 45.91 43.30 45.26 12,790,818 -3.34(-6.86%)
Nov 14, 2016 48.71 50.18 47.88 48.59 7,710,031 +1.16(+2.44%)
Nov 11, 2016 47.41 47.81 46.43 47.44 2,379,343 +0.11(+0.24%)
Nov 10, 2016 47.28 48.33 46.74 47.33 3,000,823 +0.63(+1.35%)
Nov 09, 2016 45.48 46.99 45.27 46.70 2,510,600 +0.57(+1.23%)
Nov 08, 2016 46.40 46.48 45.71 46.13 1,837,454 -0.41(-0.87%)
Nov 07, 2016 46.06 46.59 45.89 46.54 2,543,851 +1.27(+2.80%)
Nov 04, 2016 45.23 45.76 44.50 45.27 2,135,502 +0.33(+0.73%)
Nov 03, 2016 45.30 45.63 44.84 44.94 2,222,732 -0.09(-0.19%)
Nov 02, 2016 43.66 45.49 43.66 45.03 3,229,602 +1.40(+3.20%)
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.