Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 29.48 29.99 29.08 29.92 4,336,575 +0.38(+1.30%)
Nov 29, 2018 30.15 30.15 28.34 29.53 7,276,761 -1.45(-4.67%)
Nov 28, 2018 30.00 31.39 29.02 30.98 10,583,150 +0.77(+2.56%)
Nov 27, 2018 29.66 30.81 29.32 30.21 8,351,296 +0.28(+0.94%)
Nov 26, 2018 29.14 30.14 29.14 29.93 5,341,160 +1.01(+3.48%)
Nov 23, 2018 29.02 29.47 28.79 28.92 983,540 -0.27(-0.91%)
Nov 21, 2018 29.19 29.19 29.19 0 +0.60(+2.09%)
Nov 20, 2018 28.56 29.61 28.15 28.59 3,297,228 -0.86(-2.94%)
Nov 19, 2018 30.66 30.78 29.35 29.45 3,805,483 -1.17(-3.83%)
Nov 16, 2018 31.40 31.48 30.16 30.62 3,849,134 -1.21(-3.79%)
Nov 15, 2018 31.01 31.87 30.75 31.83 3,488,667 +0.60(+1.92%)
Nov 14, 2018 32.54 33.05 30.96 31.23 3,811,945 -0.96(-2.97%)
Nov 13, 2018 31.10 32.49 30.96 32.19 4,528,686 +1.05(+3.36%)
Nov 12, 2018 30.89 31.65 30.72 31.14 3,434,915 +0.23(+0.75%)
Nov 09, 2018 31.41 31.70 30.64 30.91 2,594,151 -0.77(-2.44%)
Nov 08, 2018 30.55 32.09 30.55 31.68 2,741,583 +1.08(+3.53%)
Nov 07, 2018 31.18 31.18 29.83 30.60 3,660,527 -0.59(-1.89%)
Nov 06, 2018 31.08 31.52 30.92 31.19 3,884,549 +0.11(+0.35%)
Nov 05, 2018 30.26 31.23 30.26 31.08 3,420,315 +0.73(+2.41%)
Nov 02, 2018 30.07 30.72 29.83 30.35 2,280,015 +0.54(+1.81%)
Nov 01, 2018 29.43 30.17 28.83 29.81 3,177,554 +0.40(+1.36%)
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%)
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.