Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 33.71 33.74 32.62 33.17 1,921,911 -0.41(-1.22%)
Oct 30, 2019 33.78 33.90 33.34 33.58 1,805,031 -0.20(-0.58%)
Oct 29, 2019 33.27 34.23 32.95 33.78 1,968,808 +0.37(+1.12%)
Oct 28, 2019 34.65 35.15 33.34 33.40 2,995,756 -0.99(-2.87%)
Oct 25, 2019 34.53 34.80 34.13 34.39 1,789,213 +0.37(+1.10%)
Oct 24, 2019 34.44 34.59 33.74 34.01 1,763,650 -0.14(-0.42%)
Oct 23, 2019 34.44 34.58 34.09 34.16 1,395,322 -0.29(-0.84%)
Oct 22, 2019 34.40 34.67 33.77 34.45 1,579,187 +0.19(+0.55%)
Oct 21, 2019 34.41 34.84 34.12 34.26 2,184,122 +0.35(+1.03%)
Oct 18, 2019 32.86 34.03 32.86 33.91 2,219,938 +0.54(+1.61%)
Oct 17, 2019 33.19 33.55 33.19 33.37 1,791,150 +0.33(+1.01%)
Oct 16, 2019 33.05 33.37 32.78 33.04 1,255,218 -0.13(-0.39%)
Oct 15, 2019 32.80 33.37 32.44 33.17 1,729,195 +0.63(+1.94%)
Oct 14, 2019 33.57 33.64 32.35 32.54 1,846,679 -1.04(-3.10%)
Oct 11, 2019 33.73 33.96 33.38 33.58 1,903,056 +0.18(+0.54%)
Oct 10, 2019 33.25 33.96 33.25 33.40 2,091,693 +0.26(+0.77%)
Oct 09, 2019 32.99 33.33 32.55 33.14 1,645,023 +0.43(+1.33%)
Oct 08, 2019 31.88 33.11 31.70 32.71 2,103,131 +0.38(+1.19%)
Oct 07, 2019 32.98 33.32 32.29 32.33 2,231,969 -0.71(-2.14%)
Oct 04, 2019 33.20 33.43 32.68 33.03 1,552,372 -0.11(-0.33%)
Oct 03, 2019 33.33 33.61 32.25 33.14 2,550,210 -0.39(-1.17%)
Oct 02, 2019 34.27 34.41 33.51 33.54 2,062,351 -0.95(-2.74%)
Oct 01, 2019 35.06 35.39 34.31 34.48 1,550,964 -0.29(-0.83%)
Sep 30, 2019 34.42 34.94 34.12 34.77 1,677,121 +0.45(+1.32%)
Sep 27, 2019 34.14 35.01 33.98 34.32 3,693,912 +0.42(+1.23%)
Sep 26, 2019 33.63 33.94 33.34 33.90 2,076,612 +0.26(+0.79%)
Sep 25, 2019 33.05 33.72 32.90 33.64 2,476,313 +0.75(+2.28%)
Sep 24, 2019 33.12 33.20 32.55 32.89 1,992,304 -0.05(-0.16%)
Sep 23, 2019 32.12 33.13 32.12 32.94 2,442,497 +0.72(+2.25%)
Sep 20, 2019 32.13 32.74 31.84 32.22 2,590,691 +0.23(+0.72%)
Sep 19, 2019 32.10 32.47 31.70 31.99 1,918,201 -0.01(-0.03%)
Sep 18, 2019 33.14 33.14 31.79 31.99 2,388,793 -0.80(-2.44%)
Sep 17, 2019 32.71 32.86 31.99 32.80 2,941,259 -0.05(-0.16%)
Sep 16, 2019 32.59 33.29 32.52 32.85 1,636,316 -0.38(-1.15%)
Sep 13, 2019 33.24 33.77 32.81 33.23 1,995,421 +0.33(+1.01%)
Sep 12, 2019 32.95 33.23 32.08 32.90 2,103,971 -0.03(-0.09%)
Sep 11, 2019 32.33 32.96 31.40 32.93 2,364,023 +0.70(+2.18%)
Sep 10, 2019 31.67 32.40 31.63 32.23 3,680,531 +0.51(+1.60%)
Sep 09, 2019 30.00 31.79 29.83 31.72 3,302,845 +1.70(+5.67%)
Sep 06, 2019 30.49 30.82 29.89 30.02 1,819,084 -0.39(-1.28%)
Sep 05, 2019 29.92 30.63 29.81 30.41 2,904,076 +0.86(+2.92%)
Sep 04, 2019 29.00 29.65 28.74 29.54 2,895,035 +0.87(+3.04%)
Sep 03, 2019 28.54 29.00 28.28 28.67 2,698,829 -0.13(-0.44%)
Aug 30, 2019 29.39 29.53 28.74 28.80 3,122,584 -0.52(-1.79%)
Aug 29, 2019 29.26 29.51 28.82 29.32 2,440,360 +0.35(+1.20%)
Aug 28, 2019 28.52 29.26 28.34 28.98 2,917,394 +0.34(+1.18%)
Aug 27, 2019 28.90 29.13 28.42 28.64 4,077,814 -0.14(-0.50%)
Aug 26, 2019 27.60 28.85 26.91 28.78 5,937,300 +1.40(+5.10%)
Aug 23, 2019 28.55 28.67 27.36 27.39 5,575,098 -1.51(-5.21%)
Aug 22, 2019 30.43 30.98 28.62 28.89 15,510,585 +1.00(+3.58%)
Aug 21, 2019 27.72 28.23 27.39 27.89 5,715,184 +0.51(+1.85%)
Aug 20, 2019 27.62 27.95 27.23 27.39 2,987,175 -0.52(-1.88%)
Aug 19, 2019 27.72 28.27 27.51 27.91 1,908,263 +0.69(+2.55%)
Aug 16, 2019 26.76 27.30 26.67 27.22 1,561,174 +0.58(+2.19%)
Aug 15, 2019 27.56 27.72 26.46 26.63 2,273,767 -0.83(-3.02%)
Aug 14, 2019 27.47 27.86 26.68 27.46 2,069,257 -0.58(-2.08%)
Aug 13, 2019 27.92 29.56 27.69 28.05 2,451,751 -0.12(-0.42%)
Aug 12, 2019 27.23 28.19 27.22 28.16 2,021,122 +0.61(+2.21%)
Aug 09, 2019 28.55 28.70 27.39 27.56 2,758,649 -1.07(-3.75%)
Aug 08, 2019 27.56 28.74 27.55 28.63 2,616,263 +1.24(+4.54%)
Aug 07, 2019 28.05 28.27 27.16 27.39 3,302,730 -1.10(-3.86%)
Aug 06, 2019 28.58 28.77 27.91 28.49 1,870,572 +0.12(+0.42%)
Aug 05, 2019 28.05 28.54 26.98 28.37 3,523,243 -0.22(-0.77%)
Aug 02, 2019 29.41 29.73 28.25 28.59 2,978,972 -0.91(-3.07%)
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.