Dick's Sporting Goods Inc (NY: DKS )

56.15 USD -0.85 (-1.49%)
Official Closing Price Updated: 7:30 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 53.30 54.70 52.78 54.12 2,061,440 +0.96(+1.81%)
Aug 28, 2020 53.75 54.85 53.08 53.16 2,835,600 +0.16(+0.30%)
Aug 27, 2020 53.56 57.20 52.89 53.00 7,196,520 -0.99(-1.83%)
Aug 26, 2020 53.60 54.50 50.47 53.99 19,301,883 +7.32(+15.68%)
Aug 25, 2020 47.70 47.70 45.57 46.67 3,675,877 -1.14(-2.38%)
Aug 24, 2020 46.74 47.87 46.01 47.81 2,712,449 +1.53(+3.31%)
Aug 21, 2020 45.45 46.38 45.45 46.28 1,806,500 +1.05(+2.32%)
Aug 20, 2020 45.58 46.13 45.00 45.23 1,755,058 -1.26(-2.71%)
Aug 19, 2020 44.50 46.63 44.50 46.49 2,056,684 +1.59(+3.54%)
Aug 18, 2020 45.88 46.09 44.38 44.90 3,367,105 -0.84(-1.84%)
Aug 17, 2020 46.98 46.98 45.35 45.74 1,799,650 -0.57(-1.23%)
Aug 14, 2020 46.37 47.44 45.46 46.31 1,447,500 +0.04(+0.09%)
Aug 13, 2020 45.89 47.15 45.36 46.27 1,453,495 +0.13(+0.28%)
Aug 12, 2020 47.32 47.63 45.16 46.14 2,818,613 -0.78(-1.66%)
Aug 11, 2020 47.35 47.94 46.70 46.92 1,497,949 +0.29(+0.62%)
Aug 10, 2020 47.64 47.78 45.88 46.63 2,378,200 +0.83(+1.81%)
Aug 07, 2020 45.50 46.26 45.06 45.80 1,515,200 +0.11(+0.24%)
Aug 06, 2020 46.55 47.39 45.48 45.69 2,435,923 -1.12(-2.39%)
Aug 05, 2020 46.33 46.87 46.10 46.81 1,503,847 +0.78(+1.69%)
Aug 04, 2020 44.65 46.03 44.42 46.03 1,098,171 +1.34(+3.00%)
Aug 03, 2020 45.78 45.87 44.44 44.69 1,456,460 -0.93(-2.04%)
Jul 31, 2020 46.41 46.46 45.15 45.62 1,469,000 -0.63(-1.36%)
Jul 30, 2020 46.25 46.79 45.88 46.25 1,889,971 -0.55(-1.18%)
Jul 29, 2020 45.52 47.58 45.49 46.80 2,748,787 +1.65(+3.65%)
Jul 28, 2020 46.01 46.78 45.10 45.15 1,483,368 -0.89(-1.93%)
Jul 27, 2020 44.85 46.21 44.40 46.04 1,522,769 +1.44(+3.23%)
Jul 24, 2020 44.00 44.83 43.60 44.60 1,375,600 +0.42(+0.95%)
Jul 23, 2020 44.55 45.81 43.55 44.18 2,995,363 -0.22(-0.50%)
Jul 22, 2020 42.70 44.61 42.56 44.40 3,127,733 +1.43(+3.33%)
Jul 21, 2020 42.00 43.47 41.85 42.97 3,634,265 +2.39(+5.89%)
Jul 20, 2020 40.52 41.04 39.74 40.58 1,090,791 -0.42(-1.02%)
Jul 17, 2020 41.44 41.74 40.88 41.00 1,026,300 -0.28(-0.68%)
Jul 16, 2020 40.09 41.46 40.09 41.28 1,330,720 +0.67(+1.65%)
Jul 15, 2020 40.29 40.85 38.78 40.61 2,182,675 +1.68(+4.32%)
Jul 14, 2020 38.63 38.95 37.68 38.93 2,331,072 +0.18(+0.46%)
Jul 13, 2020 40.25 40.92 38.74 38.75 2,138,241 -1.13(-2.83%)
Jul 10, 2020 39.00 40.12 38.82 39.88 1,913,200 +1.11(+2.86%)
Jul 09, 2020 40.05 40.65 37.96 38.77 3,044,127 -1.53(-3.80%)
Jul 08, 2020 39.69 40.39 39.36 40.30 1,562,017 +0.50(+1.26%)
Jul 07, 2020 40.44 40.80 39.73 39.80 1,878,747 -1.09(-2.67%)
Jul 06, 2020 41.64 41.87 40.65 40.89 1,733,345 +0.13(+0.32%)
Jul 02, 2020 41.65 41.97 40.20 40.76 1,712,400 +0.15(+0.37%)
Jul 01, 2020 41.25 41.96 40.19 40.61 1,824,438 -0.65(-1.58%)
Jun 30, 2020 41.32 41.87 41.01 41.26 1,973,332 -0.29(-0.70%)
Jun 29, 2020 40.75 41.81 39.86 41.55 2,056,082 +1.84(+4.63%)
Jun 26, 2020 40.28 41.43 39.42 39.71 2,064,300 -0.72(-1.78%)
Jun 25, 2020 40.53 41.17 39.74 40.43 1,973,518 -0.49(-1.20%)
Jun 24, 2020 42.06 42.38 39.84 40.92 2,669,368 -0.52(-1.25%)
Jun 23, 2020 41.91 41.99 40.73 41.44 2,489,418 +0.10(+0.24%)
Jun 22, 2020 39.16 41.80 39.00 41.34 2,868,371 +1.94(+4.92%)
Jun 19, 2020 41.63 41.69 39.24 39.40 2,680,400 -1.62(-3.95%)
Jun 18, 2020 40.53 41.27 39.86 41.02 1,654,496 +0.01(+0.02%)
Jun 17, 2020 40.67 41.81 40.30 41.01 1,905,113 +0.44(+1.08%)
Jun 16, 2020 40.91 41.40 39.93 40.57 4,017,192 +1.48(+3.79%)
Jun 15, 2020 38.02 39.68 37.70 39.09 2,960,635 -0.32(-0.81%)
Jun 12, 2020 38.22 39.47 37.71 39.41 3,987,600 +3.24(+8.96%)
Jun 11, 2020 35.74 36.67 34.66 36.17 2,740,230 -1.85(-4.87%)
Jun 10, 2020 39.11 39.34 37.74 38.02 1,815,267 -1.21(-3.08%)
Jun 09, 2020 39.25 40.42 38.33 39.23 2,725,387 -0.14(-0.36%)
Jun 08, 2020 39.61 40.18 38.72 39.37 4,309,868 +0.93(+2.42%)
Jun 05, 2020 38.47 39.56 37.78 38.44 3,198,300 +1.59(+4.31%)
Jun 04, 2020 37.12 37.67 35.72 36.85 3,926,799 +0.11(+0.30%)
Jun 03, 2020 38.89 39.25 36.55 36.74 5,419,359 -1.06(-2.80%)
Jun 02, 2020 37.54 38.24 36.03 37.80 8,116,905 +1.34(+3.68%)
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.