Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.03 +1.44 (+0.64%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.76 26.91 25.73 25.78 2,735,882 -1.81(-6.55%)
Apr 29, 2020 26.97 27.84 26.49 27.59 3,258,466 +2.01(+7.85%)
Apr 28, 2020 26.95 27.26 24.89 25.58 3,391,305 -0.50(-1.92%)
Apr 27, 2020 24.53 26.16 24.09 26.08 3,768,137 +1.83(+7.56%)
Apr 24, 2020 22.99 24.43 22.69 24.25 2,984,259 +1.24(+5.38%)
Apr 23, 2020 22.49 23.58 22.09 23.01 2,701,315 +0.49(+2.18%)
Apr 22, 2020 23.70 23.91 22.43 22.52 3,610,714 -0.61(-2.62%)
Apr 21, 2020 22.39 23.42 22.39 23.13 2,309,019 -0.15(-0.64%)
Apr 20, 2020 22.37 23.65 22.30 23.27 3,861,168 +0.04(+0.15%)
Apr 17, 2020 22.95 23.44 22.01 23.24 5,675,347 +1.53(+7.03%)
Apr 16, 2020 21.98 22.15 21.17 21.71 5,134,506 -0.32(-1.43%)
Apr 15, 2020 21.93 22.76 21.81 22.03 10,960,200 -1.22(-5.25%)
Apr 14, 2020 20.76 23.27 20.00 23.25 11,144,961 +1.40(+6.43%)
Apr 13, 2020 24.12 24.21 21.56 21.84 2,482,730 -2.35(-9.72%)
Apr 09, 2020 23.25 24.37 22.88 24.20 4,730,291 +1.89(+8.45%)
Apr 08, 2020 21.14 22.87 20.98 22.31 2,941,535 +1.39(+6.62%)
Apr 07, 2020 21.27 22.93 20.61 20.92 4,890,046 +1.46(+7.48%)
Apr 06, 2020 16.93 19.69 16.69 19.47 4,367,488 +3.40(+21.12%)
Apr 03, 2020 16.10 16.20 15.37 16.07 2,319,266 -0.34(-2.08%)
Apr 02, 2020 15.55 16.73 15.49 16.41 1,790,113 +0.82(+5.23%)
Apr 01, 2020 17.40 17.75 15.50 15.60 3,294,953 -3.05(-16.37%)
Mar 31, 2020 19.37 19.56 18.43 18.65 2,280,419 -0.77(-3.97%)
Mar 30, 2020 18.77 19.50 17.39 19.42 2,621,908 +0.35(+1.84%)
Mar 27, 2020 18.31 19.46 17.54 19.07 2,454,225 -0.22(-1.14%)
Mar 26, 2020 18.70 20.27 18.04 19.29 3,116,778 +0.97(+5.32%)
Mar 25, 2020 17.42 19.17 16.56 18.32 3,945,046 +1.17(+6.80%)
Mar 24, 2020 16.26 17.48 15.36 17.15 3,533,237 +2.21(+14.80%)
Mar 23, 2020 14.55 15.66 12.70 14.94 4,393,395 +0.19(+1.31%)
Mar 20, 2020 16.36 16.59 14.56 14.75 3,656,660 -1.58(-9.67%)
Mar 19, 2020 14.17 16.55 12.58 16.33 4,901,843 +1.80(+12.40%)
Mar 18, 2020 15.53 16.48 11.59 14.53 4,949,143 -1.49(-9.30%)
Mar 17, 2020 18.57 18.86 15.51 16.02 3,937,281 -2.23(-12.22%)
Mar 16, 2020 20.23 20.24 17.66 18.25 3,721,761 -4.93(-21.29%)
Mar 13, 2020 24.39 24.76 21.17 23.18 4,869,624 -0.07(-0.30%)
Mar 12, 2020 24.93 25.07 22.19 23.25 4,156,906 -3.07(-11.65%)
Mar 11, 2020 30.08 30.34 26.21 26.31 4,628,438 -4.57(-14.80%)
Mar 10, 2020 32.87 33.70 28.98 30.89 8,472,505 +1.20(+4.03%)
Mar 09, 2020 28.08 30.14 27.67 29.69 4,933,908 -0.43(-1.43%)
Mar 06, 2020 28.55 30.28 28.16 30.12 2,575,221 +0.71(+2.40%)
Mar 05, 2020 30.31 30.44 28.72 29.41 2,491,648 -1.54(-4.98%)
Mar 04, 2020 30.66 31.00 30.00 30.95 1,766,183 +0.67(+2.22%)
Mar 03, 2020 31.34 31.86 29.94 30.28 2,081,948 -1.13(-3.59%)
Mar 02, 2020 31.68 31.68 30.27 31.41 2,173,204 +0.06(+0.19%)
Feb 28, 2020 31.48 31.73 30.70 31.35 3,164,965 -0.98(-3.04%)
Feb 27, 2020 32.73 33.62 31.81 32.33 2,857,528 -1.14(-3.40%)
Feb 26, 2020 35.30 35.62 33.41 33.47 3,515,195 -1.58(-4.52%)
Feb 25, 2020 35.90 36.48 35.00 35.05 2,164,270 -0.59(-1.67%)
Feb 24, 2020 35.61 36.11 35.36 35.65 2,927,322 -0.83(-2.27%)
Feb 21, 2020 37.27 37.58 36.21 36.47 2,225,765 -0.92(-2.46%)
Feb 20, 2020 37.22 37.74 37.00 37.40 2,133,872 +0.10(+0.28%)
Feb 19, 2020 37.46 37.69 36.90 37.29 1,695,178 -0.13(-0.34%)
Feb 18, 2020 37.76 38.17 36.97 37.42 1,695,574 -0.53(-1.38%)
Feb 14, 2020 38.57 38.98 37.92 37.95 1,082,164 -0.60(-1.56%)
Feb 13, 2020 38.70 38.82 38.01 38.55 1,462,745 -0.38(-0.97%)
Feb 12, 2020 38.22 39.16 38.21 38.93 1,960,523 +0.99(+2.61%)
Feb 11, 2020 37.46 38.34 37.26 37.94 1,591,745 +0.27(+0.71%)
Feb 10, 2020 38.03 38.52 37.55 37.67 1,471,509 -0.40(-1.06%)
Feb 07, 2020 39.41 39.76 37.68 38.08 1,887,458 -1.46(-3.70%)
Feb 06, 2020 39.24 40.24 39.19 39.54 1,489,328 +0.40(+1.03%)
Feb 05, 2020 37.77 39.26 37.67 39.13 2,021,560 +1.58(+4.22%)
Feb 04, 2020 38.17 38.42 37.41 37.55 1,869,403 -0.26(-0.68%)
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.