Dick's Sporting Goods Inc (NY: DKS )

59.49 USD -0.57 (-0.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.48 36.18 33.91 36.06 3,786,500 +1.13(+3.24%)
May 28, 2020 36.62 36.98 34.68 34.93 2,250,018 -1.53(-4.20%)
May 27, 2020 35.54 36.80 34.45 36.46 3,469,105 +1.96(+5.68%)
May 26, 2020 34.00 34.82 33.66 34.50 4,172,024 +2.41(+7.51%)
May 22, 2020 30.92 32.18 30.43 32.09 2,641,900 +1.25(+4.05%)
May 21, 2020 29.84 31.22 28.99 30.84 5,031,462 +1.84(+6.34%)
May 20, 2020 29.55 30.35 28.91 29.00 3,362,617 +0.08(+0.28%)
May 19, 2020 29.65 30.00 28.78 28.92 2,068,556 -0.73(-2.46%)
May 18, 2020 29.73 30.24 29.20 29.65 3,826,181 +1.86(+6.69%)
May 15, 2020 26.99 27.87 26.57 27.79 4,396,300 +0.49(+1.79%)
May 14, 2020 26.26 27.40 25.59 27.30 5,204,000 +0.22(+0.81%)
May 13, 2020 28.29 28.73 26.44 27.08 4,875,655 -1.44(-5.05%)
May 12, 2020 30.02 30.48 28.35 28.52 4,422,634 -1.36(-4.55%)
May 11, 2020 29.04 30.35 29.04 29.88 1,954,873 +0.07(+0.23%)
May 08, 2020 28.77 29.91 28.30 29.81 1,901,500 +2.01(+7.23%)
May 07, 2020 28.25 29.12 27.68 27.80 1,082,326 +0.02(+0.07%)
May 06, 2020 27.67 28.04 27.06 27.78 1,093,629 +0.38(+1.39%)
May 05, 2020 27.81 28.36 27.16 27.40 1,401,700 +0.16(+0.59%)
May 04, 2020 26.43 27.50 25.95 27.24 2,016,037 +0.03(+0.11%)
May 01, 2020 28.66 29.04 26.81 27.21 2,471,700 -2.18(-7.42%)
Apr 30, 2020 30.50 30.67 29.33 29.39 2,400,198 -2.06(-6.55%)
Apr 29, 2020 30.74 31.73 30.20 31.45 2,858,663 +2.29(+7.85%)
Apr 28, 2020 30.72 31.07 28.37 29.16 2,975,203 -0.57(-1.92%)
Apr 27, 2020 27.96 29.82 27.46 29.73 3,305,799 +2.09(+7.56%)
Apr 24, 2020 26.21 27.85 25.86 27.64 2,618,100 +1.41(+5.38%)
Apr 23, 2020 25.63 26.88 25.18 26.23 2,369,873 +0.56(+2.18%)
Apr 22, 2020 27.01 27.25 25.57 25.67 3,167,691 -0.69(-2.62%)
Apr 21, 2020 25.52 26.70 25.52 26.36 2,025,710 -0.17(-0.64%)
Apr 20, 2020 25.50 26.96 25.42 26.53 3,387,415 +0.04(+0.15%)
Apr 17, 2020 26.16 26.72 25.09 26.49 4,979,000 +1.74(+7.03%)
Apr 16, 2020 25.05 25.25 24.13 24.75 4,504,519 -0.36(-1.43%)
Apr 15, 2020 25.00 25.94 24.86 25.11 9,615,418 -1.39(-5.25%)
Apr 14, 2020 23.66 26.52 22.80 26.50 9,777,510 +1.60(+6.43%)
Apr 13, 2020 27.49 27.60 24.58 24.90 2,178,107 -2.68(-9.72%)
Apr 09, 2020 26.50 27.78 26.08 27.58 4,149,900 +2.15(+8.45%)
Apr 08, 2020 24.10 26.07 23.91 25.43 2,580,618 +1.58(+6.62%)
Apr 07, 2020 24.24 26.14 23.49 23.85 4,290,053 +1.66(+7.48%)
Apr 06, 2020 19.30 22.44 19.02 22.19 3,831,611 +3.87(+21.12%)
Apr 03, 2020 18.35 18.47 17.52 18.32 2,034,700 -0.39(-2.08%)
Apr 02, 2020 17.72 19.07 17.66 18.71 1,570,472 +0.93(+5.23%)
Apr 01, 2020 19.83 20.23 17.67 17.78 2,890,673 -3.48(-16.37%)
Mar 31, 2020 22.08 22.29 21.01 21.26 2,000,619 -0.88(-3.97%)
Mar 30, 2020 21.39 22.23 19.82 22.14 2,300,209 +0.40(+1.84%)
Mar 27, 2020 20.87 22.18 19.99 21.74 2,153,100 -0.25(-1.14%)
Mar 26, 2020 21.32 23.10 20.56 21.99 2,734,360 +1.11(+5.32%)
Mar 25, 2020 19.86 21.85 18.88 20.88 3,461,002 +1.33(+6.80%)
Mar 24, 2020 18.53 19.92 17.51 19.55 3,099,720 +2.52(+14.80%)
Mar 23, 2020 16.58 17.85 14.48 17.03 3,854,340 +0.22(+1.31%)
Mar 20, 2020 18.65 18.91 16.60 16.81 3,208,000 -1.80(-9.67%)
Mar 19, 2020 16.15 18.87 14.34 18.61 4,300,403 +1.74(+10.31%)
Mar 18, 2020 18.04 19.14 13.46 16.87 4,261,470 -1.73(-9.30%)
Mar 17, 2020 21.57 21.90 18.01 18.60 3,390,204 -2.59(-12.22%)
Mar 16, 2020 23.50 23.51 20.51 21.19 3,204,630 -5.73(-21.29%)
Mar 13, 2020 28.32 28.76 24.59 26.92 4,193,000 -0.08(-0.30%)
Mar 12, 2020 28.95 29.12 25.77 27.00 3,579,313 -3.56(-11.65%)
Mar 11, 2020 34.93 35.24 30.44 30.56 3,985,326 -5.31(-14.80%)
Mar 10, 2020 38.17 39.14 33.66 35.87 7,295,268 +1.39(+4.03%)
Mar 09, 2020 32.61 35.00 32.14 34.48 4,248,352 -0.50(-1.43%)
Mar 06, 2020 33.16 35.17 32.70 34.98 2,217,400 +0.82(+2.40%)
Mar 05, 2020 35.20 35.35 33.36 34.16 2,145,439 -1.79(-4.98%)
Mar 04, 2020 35.61 36.00 34.84 35.95 1,520,776 +0.78(+2.22%)
Mar 03, 2020 36.40 37.00 34.77 35.17 1,792,666 -1.31(-3.59%)
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.