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 (%)
Nov 30, 2021 114.56 116.44 110.28 110.92 3,632,593 -5.04(-4.35%)
Nov 29, 2021 123.06 123.29 115.61 115.96 2,787,134 -5.28(-4.36%)
Nov 26, 2021 117.14 121.44 116.58 121.24 2,094,750 +1.13(+0.94%)
Nov 24, 2021 124.79 125.25 119.36 120.11 4,269,883 -6.84(-5.39%)
Nov 23, 2021 125.52 127.94 116.34 126.95 9,320,737 -5.41(-4.08%)
Nov 22, 2021 133.12 134.72 129.51 132.36 4,166,371 +1.59(+1.22%)
Nov 19, 2021 131.36 132.48 128.72 130.76 1,992,507 -1.57(-1.18%)
Nov 18, 2021 130.62 132.42 129.03 132.33 1,998,420 +4.93(+3.87%)
Nov 17, 2021 130.60 130.78 125.40 127.40 1,486,057 -2.86(-2.19%)
Nov 16, 2021 126.23 131.50 125.70 130.25 1,375,753 +3.41(+2.69%)
Nov 15, 2021 125.73 127.64 124.47 126.85 1,426,780 +3.08(+2.49%)
Nov 12, 2021 123.57 124.41 122.75 123.77 710,176 +0.77(+0.63%)
Nov 11, 2021 122.64 124.82 122.55 123.00 953,970 +0.26(+0.22%)
Nov 10, 2021 125.56 122.73 2,332,261 -4.77(-3.74%)
Nov 09, 2021 123.25 130.19 123.04 127.50 2,462,952 +4.52(+3.67%)
Nov 08, 2021 123.60 124.52 122.28 122.98 1,207,985 +0.65(+0.53%)
Nov 05, 2021 123.26 124.70 121.12 122.33 1,247,740 +0.11(+0.09%)
Nov 04, 2021 123.53 126.42 121.58 122.22 1,460,702 -1.89(-1.52%)
Nov 03, 2021 120.78 126.84 120.32 124.10 4,070,231 +6.83(+5.82%)
Nov 02, 2021 115.63 118.00 114.68 117.27 1,582,732 +3.27(+2.87%)
Nov 01, 2021 118.12 118.48 112.69 114.00 2,968,643 -3.20(-2.73%)
Oct 29, 2021 115.38 118.29 115.00 117.20 1,521,095 +0.79(+0.68%)
Oct 28, 2021 116.22 116.72 115.05 116.40 869,387 +1.11(+0.97%)
Oct 27, 2021 116.94 117.29 114.47 115.29 1,234,605 -2.05(-1.74%)
Oct 26, 2021 121.08 117.34 1,426,560 -3.34(-2.77%)
Oct 25, 2021 118.47 121.22 117.16 120.68 1,360,041 +1.96(+1.65%)
Oct 22, 2021 116.70 119.47 116.70 118.72 1,177,056 +1.77(+1.51%)
Oct 21, 2021 113.93 117.33 113.75 116.95 1,343,250 +4.72(+4.20%)
Oct 20, 2021 114.43 115.04 112.15 112.23 976,593 -1.68(-1.47%)
Oct 19, 2021 117.06 117.06 113.39 113.91 1,346,123 -2.83(-2.42%)
Oct 18, 2021 112.93 118.08 112.42 116.74 2,103,199 +3.77(+3.33%)
Oct 15, 2021 113.84 115.89 112.78 112.98 1,428,864 +0.58(+0.51%)
Oct 14, 2021 114.53 114.69 111.57 112.40 1,291,110 -0.76(-0.68%)
Oct 13, 2021 109.14 113.67 108.59 113.17 2,679,850 +4.96(+4.59%)
Oct 12, 2021 108.49 109.20 106.46 108.20 1,614,543 +1.33(+1.25%)
Oct 11, 2021 109.57 110.70 106.85 106.87 1,463,770 -2.70(-2.46%)
Oct 08, 2021 113.22 114.50 109.25 109.57 1,705,897 -3.67(-3.24%)
Oct 07, 2021 113.21 115.13 113.04 113.24 1,603,752 +2.28(+2.06%)
Oct 06, 2021 110.39 111.72 108.47 110.96 1,438,362 -0.47(-0.42%)
Oct 05, 2021 115.36 116.45 111.20 111.43 2,037,304 -3.20(-2.79%)
Oct 04, 2021 113.74 115.52 111.86 114.63 2,322,289 -0.22(-0.19%)
Oct 01, 2021 114.14 116.29 110.91 114.85 3,825,326 +1.84(+1.63%)
Sep 30, 2021 119.60 119.60 112.97 113.01 4,074,622 -6.90(-5.75%)
Sep 29, 2021 122.33 122.95 119.73 119.91 1,106,917 -1.49(-1.23%)
Sep 28, 2021 122.60 123.61 120.61 121.39 1,748,846 -2.04(-1.65%)
Sep 27, 2021 124.18 126.24 123.04 123.43 1,164,662 -0.52(-0.42%)
Sep 24, 2021 124.43 126.65 121.60 123.95 2,787,679 -3.63(-2.85%)
Sep 23, 2021 127.83 129.88 127.17 127.58 1,361,473 +0.42(+0.33%)
Sep 22, 2021 125.39 128.07 125.13 127.16 1,091,575 +2.07(+1.65%)
Sep 21, 2021 125.55 127.20 123.78 125.09 988,227 +0.63(+0.51%)
Sep 20, 2021 122.78 124.89 122.44 124.46 1,589,520 -1.35(-1.07%)
Sep 17, 2021 125.49 126.91 125.07 125.81 1,717,656 -0.08(-0.07%)
Sep 16, 2021 125.83 128.02 125.51 125.90 2,462,304 -0.16(-0.13%)
Sep 15, 2021 123.60 126.20 122.85 126.06 1,409,104 +2.89(+2.34%)
Sep 14, 2021 123.33 125.30 122.21 123.17 1,960,744 +0.17(+0.14%)
Sep 13, 2021 125.02 125.44 121.25 123.00 2,546,052 -1.60(-1.29%)
Sep 10, 2021 124.18 126.80 123.92 124.60 3,012,519 -0.09(-0.07%)
Sep 09, 2021 121.49 127.28 118.30 124.69 4,445,990 +3.59(+2.97%)
Sep 08, 2021 127.28 127.53 120.77 121.10 3,652,820 -5.33(-4.22%)
Sep 07, 2021 130.94 132.92 125.45 126.43 2,758,841 -4.51(-3.44%)
Sep 03, 2021 128.02 131.56 127.35 130.94 2,870,533 +2.49(+1.94%)
Sep 02, 2021 129.79 132.11 128.08 128.45 6,546,997 -1.15(-0.88%)
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.