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 30, 2019 29.54 29.69 28.89 28.95 3,106,689 -0.53(-1.79%)
Aug 29, 2019 29.41 29.66 28.97 29.47 2,427,937 +0.35(+1.20%)
Aug 28, 2019 28.67 29.41 28.49 29.12 2,902,543 +0.34(+1.18%)
Aug 27, 2019 29.05 29.28 28.56 28.78 4,057,056 -0.14(-0.50%)
Aug 26, 2019 27.74 29.00 27.05 28.93 5,907,076 +1.40(+5.10%)
Aug 23, 2019 28.69 28.82 27.50 27.53 5,546,718 -1.51(-5.21%)
Aug 22, 2019 30.59 31.14 28.77 29.04 15,431,629 +1.00(+3.58%)
Aug 21, 2019 27.86 28.38 27.53 28.04 5,686,091 +0.51(+1.85%)
Aug 20, 2019 27.76 28.10 27.36 27.53 2,971,969 -0.53(-1.88%)
Aug 19, 2019 27.86 28.41 27.65 28.05 1,898,549 +0.70(+2.55%)
Aug 16, 2019 26.90 27.44 26.80 27.36 1,553,226 +0.59(+2.19%)
Aug 15, 2019 27.70 27.86 26.59 26.77 2,262,192 -0.83(-3.02%)
Aug 14, 2019 27.61 28.00 26.82 27.60 2,058,724 -0.59(-2.08%)
Aug 13, 2019 28.06 29.71 27.83 28.19 2,439,270 -0.12(-0.42%)
Aug 12, 2019 27.37 28.33 27.36 28.31 2,010,833 +0.61(+2.21%)
Aug 09, 2019 28.70 28.85 27.53 27.70 2,744,606 -1.08(-3.75%)
Aug 08, 2019 27.70 28.89 27.69 28.78 2,602,945 +1.25(+4.54%)
Aug 07, 2019 28.20 28.41 27.30 27.53 3,285,918 -1.11(-3.86%)
Aug 06, 2019 28.73 28.91 28.05 28.63 1,861,049 +0.12(+0.42%)
Aug 05, 2019 28.19 28.68 27.12 28.51 3,505,309 -0.22(-0.77%)
Aug 02, 2019 29.56 29.88 28.40 28.73 2,963,808 -0.91(-3.07%)
Aug 01, 2019 31.72 31.72 29.27 29.64 3,431,165 -1.96(-6.21%)
Jul 31, 2019 31.82 32.04 31.15 31.61 1,494,989 -0.11(-0.35%)
Jul 30, 2019 31.41 31.79 31.00 31.72 1,043,351 -0.07(-0.21%)
Jul 29, 2019 31.80 32.31 31.52 31.79 1,189,066 -0.09(-0.29%)
Jul 26, 2019 31.71 32.00 31.11 31.88 1,368,128 +0.31(+1.00%)
Jul 25, 2019 32.30 32.55 31.52 31.57 1,907,403 -0.81(-2.50%)
Jul 24, 2019 32.73 33.37 32.21 32.37 3,241,586 -0.41(-1.24%)
Jul 23, 2019 31.95 32.81 31.69 32.78 1,764,083 +0.92(+2.88%)
Jul 22, 2019 31.71 32.08 31.59 31.86 1,637,845 +0.29(+0.92%)
Jul 19, 2019 32.01 32.07 31.54 31.57 1,487,960 -0.38(-1.20%)
Jul 18, 2019 32.05 32.14 31.66 31.96 1,640,975 -0.29(-0.90%)
Jul 17, 2019 32.25 32.31 31.76 32.25 1,375,620 +0.14(+0.45%)
Jul 16, 2019 32.07 32.38 31.80 32.10 2,144,304 +0.01(+0.03%)
Jul 15, 2019 31.64 32.12 31.48 32.09 1,750,047 +0.45(+1.42%)
Jul 12, 2019 30.67 31.85 30.67 31.64 2,054,309 +1.03(+3.36%)
Jul 11, 2019 30.53 30.83 30.37 30.61 1,728,380 +0.09(+0.28%)
Jul 10, 2019 30.77 30.80 29.75 30.53 2,332,259 -0.09(-0.31%)
Jul 09, 2019 31.28 31.57 30.61 30.62 3,044,742 -0.77(-2.44%)
Jul 08, 2019 31.11 31.53 30.91 31.39 3,058,566 +0.14(+0.46%)
Jul 05, 2019 30.12 31.24 30.03 31.24 2,283,036 +0.97(+3.20%)
Jul 03, 2019 29.64 30.29 29.58 30.27 736,747 +0.73(+2.48%)
Jul 02, 2019 29.84 29.92 29.29 29.54 1,914,218 -0.21(-0.71%)
Jul 01, 2019 29.69 30.14 29.64 29.75 2,088,983 +0.31(+1.04%)
Jun 28, 2019 29.22 29.66 29.08 29.45 3,130,561 +0.31(+1.08%)
Jun 27, 2019 28.91 29.27 28.44 29.13 2,037,543 +0.44(+1.54%)
Jun 26, 2019 29.00 29.18 28.69 28.69 3,297,603 -0.26(-0.88%)
Jun 25, 2019 28.96 29.14 28.64 28.95 2,684,847 +0.09(+0.32%)
Jun 24, 2019 29.04 29.11 28.55 28.85 2,237,631 -0.20(-0.70%)
Jun 21, 2019 28.69 29.36 28.58 29.06 4,153,188 +0.19(+0.65%)
Jun 20, 2019 29.05 29.12 28.18 28.87 2,982,917 +0.09(+0.30%)
Jun 19, 2019 28.80 28.82 28.23 28.78 1,999,400 -0.01(-0.03%)
Jun 18, 2019 29.17 29.54 28.60 28.79 2,216,763 -0.30(-1.02%)
Jun 17, 2019 28.83 29.35 28.73 29.09 2,651,178 +0.25(+0.85%)
Jun 14, 2019 28.44 28.95 28.21 28.84 3,378,927 +0.47(+1.65%)
Jun 13, 2019 29.12 29.24 28.36 28.38 3,989,502 -0.55(-1.90%)
Jun 12, 2019 29.27 29.44 28.59 28.93 3,612,179 -0.44(-1.49%)
Jun 11, 2019 30.01 30.27 29.30 29.36 3,631,676 -0.53(-1.78%)
Jun 10, 2019 29.88 30.21 29.46 29.89 2,450,119 +0.22(+0.74%)
Jun 07, 2019 30.30 30.31 29.46 29.68 2,281,933 -0.47(-1.57%)
Jun 06, 2019 30.43 30.54 29.85 30.15 3,078,257 -0.35(-1.16%)
Jun 05, 2019 31.05 31.13 30.01 30.50 2,831,235 -0.48(-1.55%)
Jun 04, 2019 30.49 31.11 30.38 30.98 2,356,524 +0.88(+2.91%)
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.