Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.43 +2.85 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 42.06 42.66 42.05 42.40 1,875,870 +0.45(+1.06%)
Dec 30, 2019 41.29 42.20 41.14 41.95 1,771,894 +0.64(+1.56%)
Dec 27, 2019 40.79 41.56 40.69 41.31 1,914,975 +0.45(+1.11%)
Dec 26, 2019 40.74 40.89 40.41 40.85 1,525,948 +0.19(+0.46%)
Dec 24, 2019 40.55 40.74 40.26 40.67 838,130 +0.29(+0.72%)
Dec 23, 2019 40.52 40.61 39.92 40.37 2,075,431 -0.15(-0.36%)
Dec 20, 2019 40.65 40.71 40.03 40.52 2,507,269 -0.02(-0.04%)
Dec 19, 2019 40.84 40.88 40.25 40.54 1,513,611 -0.09(-0.21%)
Dec 18, 2019 40.68 41.05 40.62 40.62 1,553,607 -0.03(-0.06%)
Dec 17, 2019 40.48 40.72 40.22 40.65 2,065,919 +0.23(+0.57%)
Dec 16, 2019 41.29 41.41 40.34 40.42 1,893,004 -0.63(-1.54%)
Dec 13, 2019 41.39 41.45 40.56 41.05 2,370,927 -0.49(-1.18%)
Dec 12, 2019 40.93 41.68 40.69 41.54 1,547,441 +0.51(+1.24%)
Dec 11, 2019 41.04 41.55 40.84 41.03 1,978,727 -0.01(-0.02%)
Dec 10, 2019 40.42 41.23 40.15 41.04 1,960,525 +0.50(+1.24%)
Dec 09, 2019 39.55 41.17 39.48 40.54 3,509,441 +1.18(+3.01%)
Dec 06, 2019 39.39 39.81 39.16 39.35 2,215,952 +0.25(+0.63%)
Dec 05, 2019 38.92 39.51 38.87 39.11 1,439,049 +0.14(+0.35%)
Dec 04, 2019 39.07 39.40 38.82 38.97 2,127,856 +0.07(+0.18%)
Dec 03, 2019 38.47 39.03 38.10 38.90 4,141,618 -0.37(-0.95%)
Dec 02, 2019 39.05 39.56 38.03 39.28 3,353,758 +0.26(+0.65%)
Nov 29, 2019 38.82 39.48 38.46 39.02 2,088,219 -0.07(-0.17%)
Nov 27, 2019 40.24 40.28 38.97 39.09 6,433,012 -0.75(-1.88%)
Nov 26, 2019 37.40 40.71 37.08 39.84 21,823,702 +6.25(+18.62%)
Nov 25, 2019 34.42 34.43 33.27 33.59 5,844,914 +0.02(+0.05%)
Nov 22, 2019 33.43 34.16 33.39 33.57 2,761,164 +0.43(+1.31%)
Nov 21, 2019 33.93 34.20 33.06 33.13 1,982,090 -0.72(-2.14%)
Nov 20, 2019 34.06 34.25 33.41 33.86 2,688,349 -0.31(-0.90%)
Nov 19, 2019 35.07 35.48 34.05 34.16 2,570,081 -1.21(-3.42%)
Nov 18, 2019 35.26 35.44 34.68 35.37 2,193,115 +0.57(+1.64%)
Nov 15, 2019 34.56 34.95 34.31 34.80 1,501,799 +0.45(+1.31%)
Nov 14, 2019 34.28 34.60 34.20 34.35 1,308,787 +0.13(+0.37%)
Nov 13, 2019 34.29 34.76 34.11 34.22 1,663,017 -0.05(-0.15%)
Nov 12, 2019 34.75 34.75 34.06 34.28 1,418,733 -0.55(-1.57%)
Nov 11, 2019 34.81 35.14 34.39 34.82 1,413,837 -0.21(-0.61%)
Nov 08, 2019 35.08 35.25 34.71 35.03 2,439,484 -0.22(-0.63%)
Nov 07, 2019 35.14 35.43 34.98 35.26 2,532,297 +0.38(+1.10%)
Nov 06, 2019 34.23 34.97 33.94 34.87 2,432,938 +0.50(+1.46%)
Nov 05, 2019 33.72 34.72 33.72 34.37 2,357,491 +0.79(+2.36%)
Nov 04, 2019 33.00 33.60 32.96 33.58 1,279,674 +0.66(+1.99%)
Nov 01, 2019 33.34 33.50 32.56 32.92 2,089,510 -0.24(-0.72%)
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%)
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.