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 (%)
Sep 28, 2018 29.68 29.88 29.30 29.50 3,461,755 -0.21(-0.70%)
Sep 27, 2018 30.12 30.29 29.60 29.71 3,123,803 -0.35(-1.16%)
Sep 26, 2018 30.14 30.46 29.79 30.06 3,891,522 -0.51(-1.66%)
Sep 25, 2018 30.68 30.81 30.22 30.57 3,303,040 +0.07(+0.22%)
Sep 24, 2018 31.57 31.58 30.47 30.50 3,499,127 -1.01(-3.19%)
Sep 21, 2018 31.03 31.73 30.88 31.50 3,537,643 +0.62(+2.02%)
Sep 20, 2018 30.99 31.14 30.31 30.88 3,116,740 -0.19(-0.62%)
Sep 19, 2018 30.80 31.31 30.79 31.07 1,454,121 +0.21(+0.67%)
Sep 18, 2018 30.72 31.26 30.42 30.86 1,879,137 +0.08(+0.27%)
Sep 17, 2018 30.70 30.95 30.17 30.78 3,171,704 +0.08(+0.27%)
Sep 14, 2018 30.93 31.21 30.32 30.70 2,726,685 -0.22(-0.70%)
Sep 13, 2018 31.55 31.68 30.73 30.91 2,502,159 -0.66(-2.09%)
Sep 12, 2018 32.44 32.56 31.37 31.58 2,568,499 -1.02(-3.12%)
Sep 11, 2018 32.43 32.85 32.03 32.59 2,140,810 +0.09(+0.28%)
Sep 10, 2018 31.59 32.57 31.58 32.50 2,457,611 +1.02(+3.26%)
Sep 07, 2018 31.41 32.11 31.15 31.48 2,262,554 -0.21(-0.68%)
Sep 06, 2018 32.44 32.82 31.63 31.69 3,030,925 -0.60(-1.87%)
Sep 05, 2018 31.77 32.44 31.63 32.29 3,855,017 +0.45(+1.43%)
Sep 04, 2018 30.96 31.90 30.86 31.84 4,826,409 +0.89(+2.88%)
Aug 31, 2018 30.95 30.95 30.95 0 +1.03(+3.45%)
Aug 30, 2018 29.65 30.07 29.15 29.91 6,633,966 +0.49(+1.66%)
Aug 29, 2018 27.13 30.05 27.07 29.43 27,968,520 -0.65(-2.17%)
Aug 28, 2018 30.33 30.42 29.83 30.08 6,057,391 +0.06(+0.19%)
Aug 27, 2018 29.89 30.19 29.45 30.02 4,726,855 +0.25(+0.83%)
Aug 24, 2018 30.24 30.68 29.35 29.77 7,680,125 -2.10(-6.59%)
Aug 23, 2018 31.25 31.92 31.06 31.87 4,132,917 +0.77(+2.47%)
Aug 22, 2018 31.51 31.85 31.02 31.10 3,056,631 -0.35(-1.10%)
Aug 21, 2018 31.58 31.58 30.86 31.45 2,277,374 +0.16(+0.50%)
Aug 20, 2018 30.91 31.73 30.73 31.29 2,794,059 +0.58(+1.88%)
Aug 17, 2018 30.23 30.77 30.02 30.72 2,590,528 +0.64(+2.12%)
Aug 16, 2018 29.86 30.58 29.50 30.08 2,754,593 +0.17(+0.55%)
Aug 15, 2018 30.01 30.48 29.27 29.91 3,447,971 -0.17(-0.55%)
Aug 14, 2018 29.07 30.13 28.51 30.08 2,880,260 +1.03(+3.56%)
Aug 13, 2018 28.61 29.27 28.44 29.05 1,944,769 +0.49(+1.71%)
Aug 10, 2018 28.41 29.04 28.22 28.56 1,601,886 -0.08(-0.29%)
Aug 09, 2018 27.96 28.69 27.84 28.64 3,127,965 +0.79(+2.85%)
Aug 08, 2018 28.26 28.26 27.74 27.85 2,269,215 -0.45(-1.58%)
Aug 07, 2018 28.42 28.72 28.17 28.29 1,496,595 +0.02(+0.06%)
Aug 06, 2018 27.71 28.29 27.60 28.28 1,833,960 +0.56(+2.03%)
Aug 03, 2018 27.88 28.29 27.32 27.72 2,197,709 -0.03(-0.12%)
Aug 02, 2018 27.30 27.90 27.27 27.75 2,067,807 +0.06(+0.21%)
Aug 01, 2018 28.12 28.12 27.35 27.69 1,998,099 -0.53(-1.87%)
Jul 31, 2018 27.73 28.49 27.52 28.22 2,511,483 +0.55(+2.00%)
Jul 30, 2018 27.33 27.75 27.24 27.67 1,818,879 +0.41(+1.52%)
Jul 27, 2018 28.14 28.36 27.20 27.25 1,992,407 -0.93(-3.31%)
Jul 26, 2018 28.99 27.78 28.19 2,227,615 +0.29(+1.04%)
Jul 25, 2018 27.77 28.00 27.40 27.90 2,217,310 -0.10(-0.35%)
Jul 24, 2018 28.95 28.98 27.75 28.00 2,834,854 -0.93(-3.20%)
Jul 23, 2018 29.04 29.33 28.75 28.92 1,660,055 -0.15(-0.51%)
Jul 20, 2018 29.26 29.29 28.87 29.07 1,830,896 -0.27(-0.93%)
Jul 19, 2018 28.53 29.74 28.39 29.34 3,420,393 +0.71(+2.48%)
Jul 18, 2018 28.18 28.76 28.10 28.63 2,808,505 +0.58(+2.06%)
Jul 17, 2018 28.06 28.39 27.76 28.05 2,402,889 -0.04(-0.15%)
Jul 16, 2018 28.37 28.71 27.75 28.10 3,406,008 -0.45(-1.59%)
Jul 13, 2018 28.58 29.24 28.45 28.55 3,077,114 +0.01(+0.03%)
Jul 12, 2018 28.48 28.69 28.06 28.54 2,017,425 +0.02(+0.09%)
Jul 11, 2018 28.86 28.91 28.04 28.52 1,956,747 -0.17(-0.58%)
Jul 10, 2018 28.44 28.95 28.27 28.68 4,728,618 +0.24(+0.84%)
Jul 09, 2018 28.32 28.66 28.18 28.44 3,213,464 +0.30(+1.06%)
Jul 06, 2018 28.78 28.81 28.02 28.15 2,648,422 -0.64(-2.24%)
Jul 05, 2018 29.27 29.27 28.65 28.79 1,960,766 -0.32(-1.11%)
Jul 03, 2018 29.11 29.11 29.11 0 +0.21(+0.71%)
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.