Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.77 30.77 28.88 29.41 4,640,452 -1.34(-4.35%)
Oct 30, 2018 28.94 30.79 28.90 30.75 4,312,470 +1.96(+6.82%)
Oct 29, 2018 27.82 29.41 27.80 28.79 4,103,724 +1.31(+4.75%)
Oct 26, 2018 27.06 27.91 26.85 27.48 2,885,317 +0.17(+0.61%)
Oct 25, 2018 27.72 27.91 26.87 27.31 5,697,677 -0.32(-1.14%)
Oct 24, 2018 27.94 28.72 27.53 27.63 2,939,535 -0.32(-1.13%)
Oct 23, 2018 27.57 28.15 27.22 27.95 2,090,292 +0.05(+0.18%)
Oct 22, 2018 28.25 28.38 27.73 27.90 2,123,461 -0.19(-0.68%)
Oct 19, 2018 28.70 28.90 28.05 28.09 2,371,899 -0.58(-2.03%)
Oct 18, 2018 27.93 28.76 27.93 28.67 3,365,374 +0.53(+1.89%)
Oct 17, 2018 28.46 28.46 27.68 28.14 2,068,693 -0.34(-1.20%)
Oct 16, 2018 28.19 28.51 27.99 28.48 2,267,454 +0.32(+1.15%)
Oct 15, 2018 27.78 28.45 27.54 28.15 2,840,835 +0.34(+1.23%)
Oct 12, 2018 28.10 28.51 27.59 27.81 2,557,350 +0.12(+0.42%)
Oct 11, 2018 27.83 28.74 27.64 27.70 3,401,368 -0.08(-0.30%)
Oct 10, 2018 27.92 28.51 27.73 27.78 3,199,398 -0.05(-0.18%)
Oct 09, 2018 27.85 28.46 27.79 27.83 1,892,945 +0.04(+0.15%)
Oct 08, 2018 27.61 27.89 27.32 27.79 2,347,837 +0.18(+0.66%)
Oct 05, 2018 27.90 28.14 27.15 27.61 3,280,152 -0.21(-0.75%)
Oct 04, 2018 28.39 28.59 27.66 27.81 3,468,462 -0.50(-1.76%)
Oct 03, 2018 28.54 28.78 28.18 28.31 2,838,714 -0.07(-0.23%)
Oct 02, 2018 29.23 29.43 28.38 28.38 2,828,653 -0.92(-3.15%)
Oct 01, 2018 29.54 29.69 29.08 29.30 2,249,032 -0.20(-0.68%)
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%)
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.