Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.57 -0.02 (-0.01%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 23.93 24.72 23.68 23.90 11,541,139 +0.00(+0.00%)
Nov 29, 2017 22.84 24.22 22.75 23.90 8,011,810 +1.16(+5.10%)
Nov 28, 2017 21.93 22.79 21.80 22.74 4,163,648 +0.84(+3.82%)
Nov 27, 2017 22.59 22.72 21.67 21.90 7,057,899 -0.70(-3.09%)
Nov 24, 2017 23.08 23.09 22.57 22.60 1,896,016 -0.42(-1.83%)
Nov 22, 2017 23.26 23.38 22.83 23.02 3,336,404 -0.16(-0.70%)
Nov 21, 2017 23.61 23.56 22.96 23.18 3,902,262 -0.42(-1.79%)
Nov 20, 2017 23.36 23.62 22.74 23.61 5,152,660 +0.24(+1.04%)
Nov 17, 2017 23.42 23.65 22.74 23.36 9,253,017 +0.67(+2.97%)
Nov 16, 2017 21.90 22.90 21.69 22.69 6,306,618 +0.90(+4.13%)
Nov 15, 2017 21.58 22.10 21.25 21.79 9,380,510 +1.03(+4.96%)
Nov 14, 2017 20.20 20.84 19.73 20.76 19,398,946 -0.59(-2.77%)
Nov 13, 2017 21.59 21.85 20.92 21.35 6,635,374 -0.43(-1.97%)
Nov 10, 2017 21.37 22.10 21.01 21.78 5,430,977 +0.29(+1.36%)
Nov 09, 2017 20.27 21.93 20.17 21.49 6,990,173 +1.10(+5.41%)
Nov 08, 2017 19.74 20.49 19.60 20.39 2,962,851 +0.59(+2.99%)
Nov 07, 2017 19.95 20.03 19.69 19.79 2,559,615 -0.16(-0.81%)
Nov 06, 2017 19.78 20.13 19.40 19.96 3,339,550 +0.10(+0.49%)
Nov 03, 2017 20.01 20.30 19.83 19.86 2,251,703 -0.15(-0.77%)
Nov 02, 2017 19.78 20.26 19.61 20.01 3,511,361 +0.23(+1.15%)
Nov 01, 2017 19.78 20.13 19.37 19.78 4,272,813 -0.06(-0.33%)
Oct 31, 2017 19.98 20.48 19.79 19.85 4,976,304 -0.71(-3.43%)
Oct 30, 2017 21.63 21.68 20.51 20.56 4,228,086 -1.18(-5.45%)
Oct 27, 2017 21.41 21.93 20.95 21.74 3,118,877 +0.02(+0.11%)
Oct 26, 2017 21.25 21.85 20.91 21.72 2,430,699 +0.41(+1.94%)
Oct 25, 2017 21.35 21.52 20.71 21.30 2,374,798 -0.02(-0.08%)
Oct 24, 2017 22.06 22.21 21.20 21.32 3,029,757 -0.72(-3.28%)
Oct 23, 2017 21.64 22.43 21.62 22.04 6,068,089 +0.41(+1.87%)
Oct 20, 2017 21.22 21.83 21.17 21.63 2,272,111 +0.54(+2.58%)
Oct 19, 2017 21.03 21.35 20.99 21.09 2,168,454 -0.02(-0.12%)
Oct 18, 2017 20.51 21.18 20.41 21.12 3,127,212 +0.74(+3.62%)
Oct 17, 2017 20.07 20.57 20.03 20.38 2,715,036 +0.36(+1.82%)
Oct 16, 2017 20.12 20.18 19.89 20.01 2,147,127 -0.15(-0.72%)
Oct 13, 2017 20.25 20.44 19.97 20.16 2,970,491 -0.09(-0.44%)
Oct 12, 2017 20.34 20.64 19.96 20.25 4,781,827 -0.28(-1.34%)
Oct 11, 2017 21.50 21.83 20.43 20.52 10,469,287 -1.49(-6.78%)
Oct 10, 2017 22.08 22.45 21.83 22.02 2,364,515 +0.00(+0.00%)
Oct 09, 2017 22.40 22.51 21.95 22.02 2,166,484 -0.39(-1.74%)
Oct 06, 2017 22.25 22.75 22.21 22.40 2,942,350 +0.12(+0.55%)
Oct 05, 2017 22.12 22.45 22.02 22.28 2,100,701 +0.11(+0.51%)
Oct 04, 2017 22.23 22.71 22.15 22.17 2,036,575 -0.44(-1.94%)
Oct 03, 2017 22.32 22.62 22.06 22.61 2,165,603 +0.31(+1.38%)
Oct 02, 2017 21.91 22.38 21.67 22.30 2,889,409 +0.39(+1.78%)
Sep 29, 2017 22.19 22.50 21.81 21.91 3,443,815 -0.34(-1.53%)
Sep 28, 2017 22.28 22.49 21.88 22.25 3,049,887 -0.01(-0.04%)
Sep 27, 2017 22.36 22.46 21.90 22.26 2,973,263 -0.14(-0.62%)
Sep 26, 2017 22.39 22.45 22.12 22.40 2,223,699 +0.07(+0.33%)
Sep 25, 2017 21.78 22.39 21.62 22.32 2,463,895 +0.53(+2.42%)
Sep 22, 2017 21.29 21.84 21.15 21.80 2,063,558 +0.52(+2.44%)
Sep 21, 2017 21.67 21.85 21.21 21.28 2,387,908 -0.25(-1.17%)
Sep 20, 2017 21.68 21.85 21.23 21.53 3,042,068 -0.21(-0.97%)
Sep 19, 2017 22.15 22.37 21.65 21.74 2,383,033 -0.45(-2.01%)
Sep 18, 2017 22.55 22.62 22.03 22.19 2,321,903 -0.32(-1.41%)
Sep 15, 2017 22.10 22.79 22.02 22.50 4,104,509 +0.34(+1.54%)
Sep 14, 2017 22.85 22.86 22.06 22.16 2,552,355 -0.69(-3.02%)
Sep 13, 2017 22.52 23.11 22.51 22.85 2,435,272 +0.36(+1.59%)
Sep 12, 2017 22.06 22.78 21.84 22.49 2,523,750 +0.51(+2.32%)
Sep 11, 2017 21.83 22.03 21.66 21.98 1,917,319 +0.19(+0.86%)
Sep 08, 2017 21.85 22.00 21.57 21.80 2,036,757 -0.03(-0.15%)
Sep 07, 2017 22.11 22.26 21.63 21.83 1,710,080 -0.18(-0.81%)
Sep 06, 2017 21.48 22.09 21.45 22.01 2,626,286 +0.56(+2.63%)
Sep 05, 2017 21.52 21.73 21.13 21.44 1,971,751 -0.10(-0.45%)
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.