Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 127.62 129.09 124.32 126.98 2,516,015 -1.08(-0.84%)
Aug 30, 2021 125.70 130.53 124.31 128.07 4,957,822 +3.17(+2.53%)
Aug 27, 2021 122.19 124.97 120.27 124.90 3,549,551 +3.17(+2.61%)
Aug 26, 2021 118.14 123.14 115.72 121.73 11,682,836 +4.85(+4.15%)
Aug 25, 2021 117.91 121.56 116.15 116.88 20,133,214 +13.72(+13.30%)
Aug 24, 2021 101.34 104.79 100.91 103.16 3,132,371 +2.35(+2.33%)
Aug 23, 2021 100.12 101.38 99.69 100.81 1,705,940 +1.78(+1.79%)
Aug 20, 2021 96.88 99.07 96.05 99.04 1,729,236 +4.32(+4.56%)
Aug 19, 2021 93.60 96.12 92.68 94.72 1,467,761 -0.60(-0.63%)
Aug 18, 2021 95.45 97.82 95.09 95.32 1,925,691 -0.20(-0.21%)
Aug 17, 2021 99.54 99.59 94.91 95.52 2,047,449 -5.25(-5.21%)
Aug 16, 2021 97.85 101.08 97.02 100.77 1,415,371 +2.45(+2.50%)
Aug 13, 2021 98.90 99.60 97.86 98.32 1,248,174 -0.41(-0.42%)
Aug 12, 2021 98.88 99.84 97.26 98.73 940,478 +0.83(+0.85%)
Aug 11, 2021 98.24 98.85 96.15 97.90 1,082,537 -0.24(-0.25%)
Aug 10, 2021 96.27 99.41 95.95 98.14 1,216,497 +1.81(+1.88%)
Aug 09, 2021 96.49 97.76 95.67 96.33 675,126 -0.66(-0.68%)
Aug 06, 2021 97.54 98.53 96.18 96.99 1,245,055 -0.21(-0.21%)
Aug 05, 2021 95.34 97.36 94.86 97.20 1,208,604 +2.79(+2.95%)
Aug 04, 2021 97.27 98.03 93.85 94.41 1,582,676 -3.21(-3.29%)
Aug 03, 2021 95.43 97.80 94.04 97.62 1,345,036 +2.80(+2.96%)
Aug 02, 2021 94.28 96.11 93.95 94.82 863,712 +0.90(+0.96%)
Jul 30, 2021 93.68 97.61 93.23 93.92 1,577,934 -0.87(-0.92%)
Jul 29, 2021 93.48 96.83 93.46 94.79 1,749,717 +2.15(+2.32%)
Jul 28, 2021 93.00 93.65 91.73 92.64 891,401 -0.14(-0.15%)
Jul 27, 2021 93.66 93.70 90.97 92.78 1,058,765 -1.02(-1.09%)
Jul 26, 2021 93.90 96.11 93.47 93.80 1,439,815 -0.36(-0.38%)
Jul 23, 2021 92.25 94.41 91.89 94.16 1,523,479 +2.82(+3.09%)
Jul 22, 2021 91.75 91.75 89.91 91.34 944,959 -0.15(-0.17%)
Jul 21, 2021 89.25 91.62 89.19 91.49 1,251,014 +2.96(+3.34%)
Jul 20, 2021 86.21 88.87 85.22 88.53 1,081,088 +2.99(+3.50%)
Jul 19, 2021 82.56 85.78 82.50 85.54 1,274,134 -0.32(-0.37%)
Jul 16, 2021 88.61 89.55 85.74 85.85 1,185,616 -3.35(-3.75%)
Jul 15, 2021 90.27 90.69 87.81 89.20 1,535,214 -2.10(-2.30%)
Jul 14, 2021 91.53 92.29 90.76 91.30 1,232,062 +1.11(+1.23%)
Jul 13, 2021 90.15 91.33 89.59 90.19 822,623 -0.28(-0.31%)
Jul 12, 2021 91.31 92.12 89.97 90.47 1,240,165 -0.89(-0.98%)
Jul 09, 2021 89.45 91.43 89.19 91.36 1,132,573 +2.89(+3.26%)
Jul 08, 2021 87.58 89.73 85.11 88.48 2,609,005 -0.34(-0.39%)
Jul 07, 2021 87.94 89.25 86.27 88.82 1,572,501 +0.65(+0.74%)
Jul 06, 2021 90.70 90.70 86.25 88.17 1,228,861 -2.43(-2.68%)
Jul 02, 2021 91.42 91.82 89.66 90.60 750,113 -0.94(-1.02%)
Jul 01, 2021 90.35 92.09 90.05 91.53 1,009,491 +1.18(+1.31%)
Jun 30, 2021 91.80 92.10 87.92 90.35 2,015,034 -0.62(-0.68%)
Jun 29, 2021 91.16 92.35 90.12 90.98 2,237,272 +1.61(+1.80%)
Jun 28, 2021 90.71 91.04 88.50 89.37 1,412,986 -1.90(-2.08%)
Jun 25, 2021 90.33 92.81 89.75 91.27 2,144,401 +2.28(+2.56%)
Jun 24, 2021 89.42 89.71 87.85 88.99 1,251,998 +0.25(+0.28%)
Jun 23, 2021 88.04 89.10 87.18 88.74 2,253,305 +1.25(+1.43%)
Jun 22, 2021 86.49 88.62 85.47 87.49 1,403,127 +0.98(+1.14%)
Jun 21, 2021 83.69 86.60 83.24 86.50 1,822,612 +3.81(+4.60%)
Jun 18, 2021 81.69 84.33 81.29 82.70 2,494,282 +0.22(+0.26%)
Jun 17, 2021 84.12 84.41 80.45 82.48 2,483,047 -1.95(-2.31%)
Jun 16, 2021 85.06 85.13 82.90 84.43 1,931,137 -1.42(-1.65%)
Jun 15, 2021 88.25 88.25 84.69 85.84 2,192,671 -2.81(-3.17%)
Jun 14, 2021 90.79 92.28 87.81 88.66 2,050,018 -1.67(-1.85%)
Jun 11, 2021 88.01 90.51 87.90 90.33 3,181,418 +2.53(+2.89%)
Jun 10, 2021 89.86 90.24 87.34 87.79 2,185,763 -1.41(-1.58%)
Jun 09, 2021 89.55 90.62 88.65 89.21 1,516,216 -0.58(-0.64%)
Jun 08, 2021 87.52 89.91 86.69 89.78 1,678,291 +2.32(+2.65%)
Jun 07, 2021 88.06 89.52 86.96 87.46 1,649,792 -0.12(-0.13%)
Jun 04, 2021 87.15 87.75 85.28 87.58 1,285,820 +1.53(+1.78%)
Jun 03, 2021 86.64 87.66 84.96 86.05 1,956,141 -0.93(-1.06%)
Jun 02, 2021 88.06 88.07 85.54 86.98 2,819,649 -0.54(-0.62%)
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.