Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.79 +3.21 (+1.51%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 33.70 33.73 32.61 33.16 1,922,526 -0.41(-1.22%)
Oct 30, 2019 33.77 33.89 33.33 33.57 1,805,608 -0.20(-0.58%)
Oct 29, 2019 33.26 34.22 32.94 33.76 1,969,437 +0.37(+1.12%)
Oct 28, 2019 34.64 35.14 33.33 33.39 2,996,714 -0.99(-2.87%)
Oct 25, 2019 34.51 34.79 34.12 34.38 1,789,784 +0.37(+1.10%)
Oct 24, 2019 34.43 34.58 33.73 34.00 1,764,213 -0.14(-0.42%)
Oct 23, 2019 34.43 34.57 34.08 34.15 1,395,768 -0.29(-0.84%)
Oct 22, 2019 34.39 34.66 33.76 34.44 1,579,692 +0.19(+0.55%)
Oct 21, 2019 34.39 34.83 34.11 34.25 2,184,820 +0.35(+1.03%)
Oct 18, 2019 32.85 34.02 32.85 33.90 2,220,648 +0.54(+1.61%)
Oct 17, 2019 33.18 33.53 33.18 33.36 1,791,723 +0.33(+1.01%)
Oct 16, 2019 33.04 33.36 32.77 33.03 1,255,620 -0.13(-0.39%)
Oct 15, 2019 32.79 33.36 32.43 33.16 1,729,748 +0.63(+1.94%)
Oct 14, 2019 33.56 33.63 32.34 32.53 1,847,269 -1.04(-3.10%)
Oct 11, 2019 33.72 33.95 33.37 33.57 1,903,664 +0.18(+0.54%)
Oct 10, 2019 33.24 33.95 33.24 33.39 2,092,362 +0.26(+0.77%)
Oct 09, 2019 32.98 33.32 32.54 33.13 1,645,549 +0.43(+1.33%)
Oct 08, 2019 31.86 33.10 31.69 32.70 2,103,803 +0.38(+1.19%)
Oct 07, 2019 32.97 33.31 32.28 32.32 2,232,683 -0.71(-2.14%)
Oct 04, 2019 33.19 33.42 32.67 33.02 1,552,868 -0.11(-0.33%)
Oct 03, 2019 33.32 33.60 32.24 33.13 2,551,025 -0.39(-1.17%)
Oct 02, 2019 34.26 34.39 33.50 33.53 2,063,010 -0.95(-2.74%)
Oct 01, 2019 35.05 35.37 34.30 34.47 1,551,460 -0.29(-0.83%)
Sep 30, 2019 34.41 34.93 34.11 34.76 1,677,657 +0.45(+1.32%)
Sep 27, 2019 34.13 35.00 33.96 34.31 3,695,092 +0.42(+1.23%)
Sep 26, 2019 33.62 33.93 33.33 33.89 2,077,276 +0.26(+0.79%)
Sep 25, 2019 33.04 33.70 32.89 33.63 2,477,104 +0.75(+2.28%)
Sep 24, 2019 33.11 33.19 32.54 32.88 1,992,941 -0.05(-0.16%)
Sep 23, 2019 32.11 33.12 32.11 32.93 2,443,277 +0.72(+2.25%)
Sep 20, 2019 32.12 32.73 31.83 32.21 2,591,519 +0.23(+0.72%)
Sep 19, 2019 32.09 32.46 31.69 31.98 1,918,815 -0.01(-0.03%)
Sep 18, 2019 33.13 33.13 31.78 31.98 2,389,557 -0.80(-2.44%)
Sep 17, 2019 32.70 32.85 31.98 32.78 2,942,199 -0.05(-0.16%)
Sep 16, 2019 32.58 33.28 32.51 32.84 1,636,839 -0.38(-1.15%)
Sep 13, 2019 33.23 33.76 32.80 33.22 1,996,059 +0.33(+1.01%)
Sep 12, 2019 32.94 33.22 32.07 32.89 2,104,643 -0.03(-0.09%)
Sep 11, 2019 32.32 32.95 31.39 32.92 2,364,779 +0.70(+2.18%)
Sep 10, 2019 31.66 32.39 31.62 32.22 3,681,707 +0.51(+1.60%)
Sep 09, 2019 29.99 31.78 29.82 31.71 3,303,900 +1.70(+5.66%)
Sep 06, 2019 30.48 30.81 29.88 30.01 1,819,665 -0.39(-1.28%)
Sep 05, 2019 29.91 30.62 29.80 30.40 2,905,004 +0.86(+2.92%)
Sep 04, 2019 28.99 29.64 28.73 29.53 2,895,960 +0.87(+3.04%)
Sep 03, 2019 28.53 28.99 28.27 28.66 2,699,692 -0.13(-0.44%)
Aug 30, 2019 29.38 29.53 28.73 28.79 3,123,582 -0.52(-1.79%)
Aug 29, 2019 29.25 29.50 28.82 29.31 2,441,140 +0.35(+1.20%)
Aug 28, 2019 28.51 29.25 28.33 28.97 2,918,326 +0.34(+1.18%)
Aug 27, 2019 28.89 29.13 28.41 28.63 4,079,117 -0.14(-0.50%)
Aug 26, 2019 27.59 28.84 26.90 28.77 5,939,197 +1.40(+5.10%)
Aug 23, 2019 28.54 28.66 27.35 27.38 5,576,879 -1.51(-5.21%)
Aug 22, 2019 30.42 30.97 28.61 28.88 15,515,541 +1.00(+3.58%)
Aug 21, 2019 27.71 28.22 27.38 27.88 5,717,010 +0.51(+1.85%)
Aug 20, 2019 27.61 27.94 27.22 27.38 2,988,130 -0.52(-1.88%)
Aug 19, 2019 27.71 28.26 27.50 27.90 1,908,873 +0.69(+2.55%)
Aug 16, 2019 26.75 27.29 26.66 27.21 1,561,672 +0.58(+2.19%)
Aug 15, 2019 27.55 27.71 26.45 26.62 2,274,493 -0.83(-3.02%)
Aug 14, 2019 27.46 27.85 26.68 27.45 2,069,918 -0.58(-2.08%)
Aug 13, 2019 27.91 29.55 27.68 28.04 2,452,534 -0.12(-0.42%)
Aug 12, 2019 27.23 28.18 27.21 28.16 2,021,768 +0.61(+2.21%)
Aug 09, 2019 28.54 28.69 27.39 27.55 2,759,530 -1.07(-3.75%)
Aug 08, 2019 27.55 28.73 27.54 28.62 2,617,099 +1.24(+4.54%)
Aug 07, 2019 28.05 28.26 27.15 27.38 3,303,785 -1.10(-3.86%)
Aug 06, 2019 28.57 28.76 27.90 28.48 1,871,169 +0.12(+0.42%)
Aug 05, 2019 28.04 28.53 26.97 28.36 3,524,369 -0.22(-0.77%)
Aug 02, 2019 29.40 29.72 28.24 28.58 2,979,924 -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.