Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 115.34 118.25 114.96 117.16 1,521,581 +0.79(+0.68%)
Oct 28, 2021 116.18 116.68 115.01 116.37 869,665 +1.11(+0.97%)
Oct 27, 2021 116.91 117.25 114.43 115.25 1,235,000 -2.05(-1.75%)
Oct 26, 2021 121.05 117.30 1,427,016 -3.34(-2.77%)
Oct 25, 2021 118.43 121.18 117.12 120.64 1,360,476 +1.96(+1.65%)
Oct 22, 2021 116.66 119.43 116.66 118.68 1,177,432 +1.76(+1.51%)
Oct 21, 2021 113.90 117.29 113.72 116.91 1,343,679 +4.72(+4.20%)
Oct 20, 2021 114.40 115.00 112.11 112.20 976,905 -1.68(-1.47%)
Oct 19, 2021 117.03 117.03 113.36 113.88 1,346,553 -2.83(-2.42%)
Oct 18, 2021 112.90 118.05 112.39 116.71 2,103,871 +3.76(+3.33%)
Oct 15, 2021 113.80 115.86 112.75 112.94 1,429,321 +0.58(+0.51%)
Oct 14, 2021 114.49 114.65 111.54 112.37 1,291,523 -0.76(-0.68%)
Oct 13, 2021 109.10 113.63 108.56 113.13 2,680,706 +4.96(+4.59%)
Oct 12, 2021 108.45 109.17 106.43 108.17 1,615,059 +1.33(+1.24%)
Oct 11, 2021 109.54 110.66 106.81 106.84 1,464,238 -2.70(-2.46%)
Oct 08, 2021 113.19 114.47 109.21 109.54 1,706,442 -3.67(-3.24%)
Oct 07, 2021 113.17 115.09 113.00 113.21 1,604,264 +2.28(+2.06%)
Oct 06, 2021 110.36 111.68 108.43 110.92 1,438,822 -0.47(-0.42%)
Oct 05, 2021 115.32 116.41 111.17 111.40 2,037,956 -3.20(-2.79%)
Oct 04, 2021 113.71 115.48 111.82 114.59 2,323,031 -0.22(-0.19%)
Oct 01, 2021 114.10 116.25 110.88 114.81 3,826,549 +1.84(+1.63%)
Sep 30, 2021 119.56 119.56 112.93 112.97 4,075,924 -6.89(-5.75%)
Sep 29, 2021 122.29 122.91 119.70 119.87 1,107,270 -1.49(-1.23%)
Sep 28, 2021 122.56 123.57 120.57 121.36 1,749,405 -2.04(-1.65%)
Sep 27, 2021 124.14 126.19 123.00 123.39 1,165,034 -0.52(-0.42%)
Sep 24, 2021 124.39 126.61 121.56 123.91 2,788,570 -3.63(-2.85%)
Sep 23, 2021 127.79 129.84 127.13 127.54 1,361,908 +0.42(+0.33%)
Sep 22, 2021 125.35 128.03 125.09 127.12 1,091,924 +2.07(+1.65%)
Sep 21, 2021 125.51 127.16 123.74 125.05 988,543 +0.63(+0.51%)
Sep 20, 2021 122.74 124.85 122.40 124.42 1,590,028 -1.35(-1.07%)
Sep 17, 2021 125.45 126.86 125.03 125.77 1,718,205 -0.08(-0.07%)
Sep 16, 2021 125.79 127.98 125.47 125.86 2,463,091 -0.16(-0.13%)
Sep 15, 2021 123.56 126.16 122.81 126.02 1,409,555 +2.89(+2.34%)
Sep 14, 2021 123.29 125.26 122.17 123.13 1,961,370 +0.17(+0.14%)
Sep 13, 2021 124.98 125.40 121.22 122.96 2,546,866 -1.60(-1.29%)
Sep 10, 2021 124.14 126.76 123.89 124.56 3,013,482 -0.09(-0.07%)
Sep 09, 2021 121.45 127.24 118.26 124.65 4,447,411 +3.59(+2.97%)
Sep 08, 2021 127.24 127.48 120.73 121.06 3,653,987 -5.33(-4.22%)
Sep 07, 2021 130.89 132.88 125.41 126.39 2,759,723 -4.51(-3.44%)
Sep 03, 2021 127.98 131.52 127.31 130.89 2,871,450 +2.49(+1.94%)
Sep 02, 2021 129.75 132.06 128.03 128.41 6,549,089 -1.15(-0.88%)
Sep 01, 2021 127.96 132.34 125.73 129.55 5,036,469 +2.61(+2.05%)
Aug 31, 2021 127.58 129.04 124.28 126.94 2,516,819 -1.08(-0.85%)
Aug 30, 2021 125.66 130.49 124.27 128.03 4,959,406 +3.16(+2.53%)
Aug 27, 2021 122.15 124.93 120.23 124.86 3,550,686 +3.17(+2.61%)
Aug 26, 2021 118.10 123.10 115.68 121.69 11,686,569 +4.85(+4.15%)
Aug 25, 2021 117.88 121.53 116.12 116.84 20,139,648 +13.71(+13.30%)
Aug 24, 2021 101.31 104.76 100.88 103.13 3,133,372 +2.34(+2.33%)
Aug 23, 2021 100.09 101.35 99.65 100.78 1,706,486 +1.78(+1.79%)
Aug 20, 2021 96.85 99.04 96.02 99.01 1,729,788 +4.32(+4.56%)
Aug 19, 2021 93.57 96.09 92.65 94.69 1,468,230 -0.60(-0.63%)
Aug 18, 2021 95.42 97.79 95.06 95.29 1,926,307 -0.20(-0.21%)
Aug 17, 2021 99.51 99.56 94.88 95.49 2,048,103 -5.25(-5.21%)
Aug 16, 2021 97.82 101.05 96.99 100.74 1,415,823 +2.45(+2.50%)
Aug 13, 2021 98.87 99.56 97.82 98.28 1,248,573 -0.41(-0.42%)
Aug 12, 2021 98.85 99.81 97.23 98.70 940,779 +0.83(+0.85%)
Aug 11, 2021 98.21 98.82 96.12 97.87 1,082,883 -0.24(-0.25%)
Aug 10, 2021 96.24 99.38 95.92 98.11 1,216,886 +1.81(+1.88%)
Aug 09, 2021 96.46 97.73 95.64 96.30 675,342 -0.66(-0.68%)
Aug 06, 2021 97.51 98.50 96.15 96.96 1,245,453 -0.21(-0.21%)
Aug 05, 2021 95.31 97.33 94.83 97.17 1,208,990 +2.79(+2.95%)
Aug 04, 2021 97.24 98.00 93.82 94.38 1,583,182 -3.21(-3.29%)
Aug 03, 2021 95.40 97.77 94.01 97.59 1,345,466 +2.80(+2.96%)
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.