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 30, 2020 49.98 51.03 49.48 50.38 2,276,189 +0.42(+0.84%)
Oct 29, 2020 50.00 50.53 49.22 49.96 1,114,365 +0.12(+0.23%)
Oct 28, 2020 50.06 51.14 49.53 49.84 1,606,911 -1.43(-2.79%)
Oct 27, 2020 52.07 52.12 50.74 51.27 1,479,686 -0.73(-1.40%)
Oct 26, 2020 52.04 52.47 50.90 52.00 2,536,500 -0.98(-1.85%)
Oct 23, 2020 53.17 53.59 51.51 52.98 1,590,667 +0.04(+0.08%)
Oct 22, 2020 53.87 54.07 52.44 52.94 1,550,704 -0.59(-1.10%)
Oct 21, 2020 53.62 54.18 53.22 53.52 1,704,568 -0.20(-0.38%)
Oct 20, 2020 54.80 54.80 53.72 53.73 975,834 -0.65(-1.19%)
Oct 19, 2020 54.70 55.63 54.19 54.38 1,683,880 -0.29(-0.54%)
Oct 16, 2020 56.11 56.28 54.59 54.67 1,674,895 -1.40(-2.49%)
Oct 15, 2020 54.85 56.17 54.64 56.07 2,388,409 +0.64(+1.16%)
Oct 14, 2020 55.80 56.05 54.02 55.43 2,675,428 +0.26(+0.47%)
Oct 13, 2020 54.16 55.34 53.72 55.17 2,080,083 +1.16(+2.16%)
Oct 12, 2020 54.40 55.17 53.51 54.00 2,896,910 -0.03(-0.05%)
Oct 09, 2020 54.90 55.76 53.88 54.03 1,839,528 -0.60(-1.09%)
Oct 08, 2020 54.58 54.69 53.96 54.63 2,487,114 +0.65(+1.20%)
Oct 07, 2020 53.87 54.79 53.85 53.98 1,749,281 +0.70(+1.32%)
Oct 06, 2020 55.53 55.88 52.75 53.27 2,824,165 -1.97(-3.57%)
Oct 05, 2020 53.78 55.38 53.58 55.25 2,204,589 +1.74(+3.26%)
Oct 02, 2020 52.02 54.19 51.70 53.51 2,347,822 -0.07(-0.13%)
Oct 01, 2020 51.76 53.72 51.76 53.58 3,969,269 +2.11(+4.09%)
Sep 30, 2020 50.82 52.08 50.77 51.47 2,019,637 +0.67(+1.31%)
Sep 29, 2020 51.50 51.64 50.63 50.80 1,774,000 -0.60(-1.18%)
Sep 28, 2020 50.41 51.92 50.41 51.41 2,205,583 +1.71(+3.44%)
Sep 25, 2020 49.35 50.38 49.02 49.70 2,440,822 +0.98(+2.01%)
Sep 24, 2020 50.02 50.02 48.23 48.72 2,420,372 -1.49(-2.97%)
Sep 23, 2020 51.13 52.07 50.14 50.22 2,292,305 +0.30(+0.61%)
Sep 22, 2020 51.13 51.70 49.62 49.91 2,273,031 -1.07(-2.09%)
Sep 21, 2020 50.69 51.35 49.52 50.98 2,443,828 -0.98(-1.88%)
Sep 18, 2020 52.47 53.07 51.26 51.96 2,318,809 -0.11(-0.21%)
Sep 17, 2020 50.98 52.41 50.69 52.07 2,896,262 +0.26(+0.50%)
Sep 16, 2020 51.40 52.42 51.07 51.81 2,807,192 +0.73(+1.43%)
Sep 15, 2020 51.50 51.83 50.56 51.08 3,425,627 +0.12(+0.24%)
Sep 14, 2020 50.78 51.80 50.48 50.95 2,429,456 +0.92(+1.85%)
Sep 11, 2020 50.08 51.16 49.50 50.03 1,832,106 +0.33(+0.66%)
Sep 10, 2020 50.13 51.33 49.63 49.70 2,905,380 -0.16(-0.32%)
Sep 09, 2020 48.41 50.10 48.35 49.86 2,905,212 +1.95(+4.08%)
Sep 08, 2020 47.54 48.59 47.22 47.90 2,680,937 -0.65(-1.33%)
Sep 04, 2020 48.65 49.38 47.15 48.55 1,582,231 +0.11(+0.22%)
Sep 03, 2020 49.33 50.11 48.04 48.44 2,613,900 -1.19(-2.41%)
Sep 02, 2020 50.41 50.63 48.38 49.64 2,085,202 -0.42(-0.83%)
Sep 01, 2020 47.70 50.32 47.36 50.05 4,171,113 +2.19(+4.58%)
Aug 31, 2020 47.13 48.37 46.67 47.86 2,331,100 +0.85(+1.81%)
Aug 28, 2020 47.53 48.51 46.94 47.01 3,206,529 +0.14(+0.30%)
Aug 27, 2020 47.36 50.58 46.77 46.87 8,137,909 -0.88(-1.83%)
Aug 26, 2020 47.40 48.20 44.63 47.74 21,826,796 +6.47(+15.68%)
Aug 25, 2020 42.18 42.18 40.30 41.27 4,156,724 -1.01(-2.38%)
Aug 24, 2020 41.33 42.33 40.69 42.28 3,067,269 +1.35(+3.31%)
Aug 21, 2020 40.19 41.02 40.19 40.93 2,042,811 +0.93(+2.32%)
Aug 20, 2020 40.31 40.79 39.79 40.00 1,984,640 -1.11(-2.71%)
Aug 19, 2020 39.35 41.24 39.35 41.11 2,325,722 +1.41(+3.54%)
Aug 18, 2020 40.57 40.76 39.25 39.71 3,807,561 -0.74(-1.84%)
Aug 17, 2020 41.55 41.55 40.11 40.45 2,035,065 -0.50(-1.23%)
Aug 14, 2020 41.01 41.95 40.20 40.95 1,636,849 +0.04(+0.09%)
Aug 13, 2020 40.58 41.70 40.11 40.92 1,643,629 +0.11(+0.28%)
Aug 12, 2020 41.85 42.12 39.94 40.80 3,187,320 -0.69(-1.66%)
Aug 11, 2020 41.87 42.39 41.30 41.49 1,693,898 +0.26(+0.62%)
Aug 10, 2020 42.13 42.25 40.58 41.24 2,689,296 +0.73(+1.81%)
Aug 07, 2020 40.24 40.91 39.85 40.50 1,713,405 +0.10(+0.24%)
Aug 06, 2020 41.17 41.91 40.22 40.40 2,754,570 -0.99(-2.39%)
Aug 05, 2020 40.97 41.45 40.77 41.40 1,700,567 +0.69(+1.69%)
Aug 04, 2020 39.48 40.71 39.28 40.71 1,241,824 +1.19(+3.00%)
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.