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 (%)
Aug 31, 2017 21.18 21.49 21.13 21.26 3,270,775 +0.13(+0.61%)
Aug 30, 2017 21.37 21.37 20.97 21.13 5,688,855 -0.26(-1.21%)
Aug 29, 2017 21.37 21.61 21.15 21.39 3,060,314 -0.35(-1.63%)
Aug 28, 2017 21.78 21.81 21.42 21.74 2,261,004 +0.02(+0.07%)
Aug 25, 2017 21.42 21.84 21.20 21.72 4,261,160 +0.57(+2.71%)
Aug 24, 2017 21.70 22.10 21.07 21.15 3,207,939 -0.24(-1.13%)
Aug 23, 2017 21.18 21.60 21.05 21.39 3,553,062 +0.21(+0.99%)
Aug 22, 2017 21.53 21.54 20.92 21.18 5,147,328 -0.15(-0.72%)
Aug 21, 2017 21.76 21.76 21.26 21.34 4,459,682 -0.43(-1.96%)
Aug 18, 2017 22.04 22.17 21.49 21.76 8,495,032 -0.60(-2.70%)
Aug 17, 2017 22.26 22.88 22.10 22.37 7,797,462 +0.03(+0.14%)
Aug 16, 2017 21.30 22.53 21.22 22.34 17,553,856 +0.67(+3.09%)
Aug 15, 2017 23.11 23.83 21.66 21.67 37,889,572 -6.48(-23.03%)
Aug 14, 2017 27.54 28.25 27.30 28.15 5,043,906 +0.73(+2.68%)
Aug 11, 2017 27.12 27.67 26.87 27.42 4,503,572 +0.15(+0.56%)
Aug 10, 2017 28.72 29.35 27.01 27.26 6,481,843 -2.50(-8.40%)
Aug 09, 2017 29.15 30.22 28.38 29.76 2,205,432 -0.11(-0.38%)
Aug 08, 2017 30.43 30.88 29.77 29.88 2,250,131 -0.24(-0.80%)
Aug 07, 2017 30.51 30.53 29.84 30.12 1,389,877 -0.50(-1.63%)
Aug 04, 2017 30.09 30.93 29.99 30.62 3,068,872 +0.57(+1.91%)
Aug 03, 2017 29.47 30.55 29.47 30.05 2,157,626 +0.48(+1.64%)
Aug 02, 2017 29.38 30.01 29.29 29.56 2,597,073 +0.00(+0.00%)
Aug 01, 2017 29.89 29.89 28.93 29.56 3,280,173 -0.55(-1.82%)
Jul 31, 2017 29.63 30.30 29.44 30.11 2,522,528 +0.54(+1.83%)
Jul 28, 2017 29.63 29.88 29.38 29.57 1,711,715 -0.04(-0.14%)
Jul 27, 2017 29.26 29.88 28.93 29.61 3,406,966 +0.41(+1.41%)
Jul 26, 2017 28.79 29.47 28.30 29.20 2,462,620 +0.33(+1.15%)
Jul 25, 2017 28.27 29.31 28.24 28.87 3,625,865 +0.55(+1.94%)
Jul 24, 2017 28.18 29.41 27.86 28.32 6,892,233 -1.64(-5.49%)
Jul 21, 2017 30.18 30.18 29.68 29.97 1,176,377 -0.06(-0.19%)
Jul 20, 2017 30.04 30.47 29.65 30.02 1,733,007 -0.02(-0.05%)
Jul 19, 2017 29.88 30.19 29.66 30.04 1,366,961 +0.21(+0.70%)
Jul 18, 2017 30.56 30.56 29.74 29.83 1,619,969 -0.75(-2.45%)
Jul 17, 2017 30.21 30.94 30.20 30.58 1,640,386 +0.65(+2.16%)
Jul 14, 2017 30.59 30.69 29.78 29.93 1,654,497 -0.53(-1.75%)
Jul 13, 2017 29.58 30.57 29.55 30.47 3,844,271 +1.20(+4.11%)
Jul 12, 2017 29.96 30.08 29.24 29.26 3,267,245 -0.53(-1.79%)
Jul 11, 2017 29.95 30.26 29.60 29.80 2,266,296 -0.06(-0.19%)
Jul 10, 2017 30.88 31.64 29.80 29.85 4,161,305 -2.31(-7.17%)
Jul 07, 2017 32.04 32.25 31.80 32.16 1,138,983 +0.19(+0.61%)
Jul 06, 2017 32.55 32.59 31.82 31.97 1,713,487 -0.69(-2.10%)
Jul 05, 2017 32.42 32.88 32.38 32.65 1,491,565 +0.14(+0.42%)
Jul 03, 2017 32.31 32.77 32.31 32.51 603,730 +0.40(+1.23%)
Jun 30, 2017 31.86 32.28 31.68 32.12 1,489,192 +0.47(+1.48%)
Jun 29, 2017 32.39 32.47 31.26 31.65 3,209,561 -0.73(-2.27%)
Jun 28, 2017 32.38 32.82 32.26 32.38 2,068,493 +0.21(+0.65%)
Jun 27, 2017 31.97 32.63 31.91 32.17 1,926,986 +0.37(+1.17%)
Jun 26, 2017 31.56 31.97 31.37 31.80 1,070,244 +0.31(+0.97%)
Jun 23, 2017 31.05 31.58 30.66 31.50 2,326,307 +0.38(+1.22%)
Jun 22, 2017 30.72 31.56 30.66 31.12 2,615,211 +0.44(+1.42%)
Jun 21, 2017 30.02 30.95 28.93 30.68 6,902,654 -1.23(-3.84%)
Jun 20, 2017 32.42 32.42 31.82 31.91 1,394,129 -0.56(-1.71%)
Jun 19, 2017 32.26 32.51 31.65 32.47 1,547,169 +0.22(+0.68%)
Jun 16, 2017 32.69 32.69 31.67 32.25 2,772,326 -0.56(-1.70%)
Jun 15, 2017 33.05 33.55 32.65 32.80 2,217,747 +0.06(+0.17%)
Jun 14, 2017 32.78 32.99 32.34 32.75 1,152,976 +0.02(+0.05%)
Jun 13, 2017 32.78 33.15 32.24 32.73 1,684,561 -0.23(-0.71%)
Jun 12, 2017 32.38 33.63 32.38 32.97 3,566,083 +0.69(+2.15%)
Jun 09, 2017 31.14 32.48 31.14 32.27 2,961,685 +1.15(+3.71%)
Jun 08, 2017 31.63 32.12 31.09 31.12 3,049,451 -0.34(-1.08%)
Jun 07, 2017 31.65 31.72 30.88 31.46 3,620,044 -0.01(-0.03%)
Jun 06, 2017 32.22 32.24 31.10 31.47 4,654,033 -1.00(-3.07%)
Jun 05, 2017 33.11 33.30 32.30 32.46 1,942,427 -0.47(-1.41%)
Jun 02, 2017 33.22 33.54 32.69 32.93 1,967,808 -0.39(-1.18%)
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.