Dick's Sporting Goods Inc (NY: DKS )

70.40 USD +1.85 (+2.70%)
Official Closing Price Updated: 7:53 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 34.74 34.91 33.97 34.04 2,641,800 -0.62(-1.79%)
Aug 29, 2019 34.58 34.88 34.07 34.66 2,064,618 +0.41(+1.20%)
Aug 28, 2019 33.71 34.58 33.50 34.25 2,468,203 +0.40(+1.18%)
Aug 27, 2019 34.16 34.44 33.59 33.85 3,449,953 -0.17(-0.50%)
Aug 26, 2019 32.62 34.10 31.81 34.02 5,023,134 +1.65(+5.10%)
Aug 23, 2019 33.74 33.89 32.34 32.37 4,716,700 -1.78(-5.21%)
Aug 22, 2019 35.97 36.62 33.83 34.15 13,122,420 +1.18(+3.58%)
Aug 21, 2019 32.76 33.37 32.37 32.97 4,835,217 +0.60(+1.85%)
Aug 20, 2019 32.65 33.04 32.18 32.37 2,527,240 -0.62(-1.88%)
Aug 19, 2019 32.76 33.41 32.52 32.99 1,614,448 +0.82(+2.55%)
Aug 16, 2019 31.63 32.26 31.52 32.17 1,320,800 +0.69(+2.19%)
Aug 15, 2019 32.58 32.76 31.27 31.48 1,923,675 -0.98(-3.02%)
Aug 14, 2019 32.47 32.93 31.54 32.46 1,750,654 -0.69(-2.08%)
Aug 13, 2019 33.00 34.94 32.73 33.15 2,074,255 -0.14(-0.42%)
Aug 12, 2019 32.19 33.32 32.17 33.29 1,709,930 +0.72(+2.21%)
Aug 09, 2019 33.75 33.92 32.38 32.57 2,333,900 -1.27(-3.75%)
Aug 08, 2019 32.58 33.97 32.56 33.84 2,213,437 +1.47(+4.54%)
Aug 07, 2019 33.16 33.41 32.10 32.37 2,794,209 -1.30(-3.86%)
Aug 06, 2019 33.78 34.00 32.99 33.67 1,582,560 +0.14(+0.42%)
Aug 05, 2019 33.15 33.73 31.89 33.53 2,980,770 -0.26(-0.77%)
Aug 02, 2019 34.76 35.14 33.40 33.79 2,520,300 -1.07(-3.07%)
Aug 01, 2019 37.30 37.30 34.42 34.86 2,917,721 -2.31(-6.21%)
Jul 31, 2019 37.42 37.68 36.63 37.17 1,271,277 -0.13(-0.35%)
Jul 30, 2019 36.94 37.38 36.45 37.30 887,223 -0.08(-0.21%)
Jul 29, 2019 37.40 38.00 37.07 37.38 1,011,133 -0.11(-0.29%)
Jul 26, 2019 37.29 37.63 36.59 37.49 1,163,400 +0.37(+1.00%)
Jul 25, 2019 37.98 38.27 37.07 37.12 1,621,977 -0.95(-2.50%)
Jul 24, 2019 38.49 39.24 37.88 38.07 2,756,511 -0.48(-1.25%)
Jul 23, 2019 37.57 38.58 37.27 38.55 1,500,104 +1.08(+2.88%)
Jul 22, 2019 37.29 37.72 37.15 37.47 1,392,756 +0.34(+0.92%)
Jul 19, 2019 37.64 37.71 37.09 37.13 1,265,300 -0.45(-1.20%)
Jul 18, 2019 37.69 37.79 37.23 37.58 1,395,418 -0.34(-0.90%)
Jul 17, 2019 37.92 38.00 37.35 37.92 1,169,771 +0.17(+0.45%)
Jul 16, 2019 37.71 38.08 37.40 37.75 1,823,428 +0.01(+0.03%)
Jul 15, 2019 37.21 37.77 37.02 37.74 1,488,168 +0.53(+1.42%)
Jul 12, 2019 36.07 37.46 36.07 37.21 1,746,900 +1.21(+3.36%)
Jul 11, 2019 35.90 36.26 35.72 36.00 1,469,743 +0.10(+0.28%)
Jul 10, 2019 36.19 36.22 34.99 35.90 1,983,257 -0.11(-0.31%)
Jul 09, 2019 36.78 37.13 35.99 36.01 2,589,123 -0.90(-2.44%)
Jul 08, 2019 36.59 37.08 36.35 36.91 2,600,879 +0.17(+0.46%)
Jul 05, 2019 35.42 36.74 35.31 36.74 1,941,400 +1.14(+3.20%)
Jul 03, 2019 34.86 35.62 34.78 35.60 626,500 +0.86(+2.48%)
Jul 02, 2019 35.09 35.19 34.45 34.74 1,627,772 -0.25(-0.71%)
Jul 01, 2019 34.92 35.44 34.86 34.99 1,776,385 +0.36(+1.04%)
Jun 28, 2019 34.36 34.88 34.20 34.63 2,662,100 +0.37(+1.08%)
Jun 27, 2019 34.00 34.42 33.45 34.26 1,732,643 +0.52(+1.54%)
Jun 26, 2019 34.10 34.32 33.74 33.74 2,804,146 -0.30(-0.88%)
Jun 25, 2019 34.06 34.27 33.68 34.04 2,283,083 +0.11(+0.32%)
Jun 24, 2019 34.15 34.23 33.58 33.93 1,902,789 -0.24(-0.70%)
Jun 21, 2019 33.74 34.53 33.61 34.17 3,531,700 +0.22(+0.65%)
Jun 20, 2019 34.16 34.24 33.14 33.95 2,536,550 +0.10(+0.30%)
Jun 19, 2019 33.87 33.89 33.20 33.85 1,700,208 -0.01(-0.03%)
Jun 18, 2019 34.30 34.74 33.63 33.86 1,885,044 -0.35(-1.02%)
Jun 17, 2019 33.90 34.52 33.79 34.21 2,254,453 +0.29(+0.85%)
Jun 14, 2019 33.45 34.04 33.17 33.92 2,873,300 +0.55(+1.65%)
Jun 13, 2019 34.24 34.38 33.35 33.37 3,392,508 -0.92(-2.68%)
Jun 12, 2019 34.70 34.90 33.89 34.29 3,047,015 -0.52(-1.49%)
Jun 11, 2019 35.58 35.89 34.74 34.81 3,063,461 -0.63(-1.78%)
Jun 10, 2019 35.42 35.81 34.92 35.44 2,066,772 +0.26(+0.74%)
Jun 07, 2019 35.92 35.93 34.92 35.18 1,924,900 -0.56(-1.57%)
Jun 06, 2019 36.08 36.21 35.39 35.74 2,596,631 -0.42(-1.16%)
Jun 05, 2019 36.81 36.90 35.58 36.16 2,388,258 -0.57(-1.55%)
Jun 04, 2019 36.14 36.88 36.02 36.73 1,987,821 +1.04(+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.