Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.50 +0.91 (+0.41%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 29.22 29.66 29.08 29.45 3,130,561 +0.31(+1.08%)
Jun 27, 2019 28.91 29.27 28.44 29.13 2,037,543 +0.44(+1.54%)
Jun 26, 2019 29.00 29.18 28.69 28.69 3,297,603 -0.26(-0.88%)
Jun 25, 2019 28.96 29.14 28.64 28.95 2,684,847 +0.09(+0.32%)
Jun 24, 2019 29.04 29.11 28.55 28.85 2,237,631 -0.20(-0.70%)
Jun 21, 2019 28.69 29.36 28.58 29.06 4,153,188 +0.19(+0.65%)
Jun 20, 2019 29.05 29.12 28.18 28.87 2,982,917 +0.09(+0.30%)
Jun 19, 2019 28.80 28.82 28.23 28.78 1,999,400 -0.01(-0.03%)
Jun 18, 2019 29.17 29.54 28.60 28.79 2,216,763 -0.30(-1.02%)
Jun 17, 2019 28.83 29.35 28.73 29.09 2,651,178 +0.25(+0.85%)
Jun 14, 2019 28.44 28.95 28.21 28.84 3,378,927 +0.47(+1.65%)
Jun 13, 2019 29.12 29.24 28.36 28.38 3,989,502 -0.55(-1.90%)
Jun 12, 2019 29.27 29.44 28.59 28.93 3,612,179 -0.44(-1.49%)
Jun 11, 2019 30.01 30.27 29.30 29.36 3,631,676 -0.53(-1.78%)
Jun 10, 2019 29.88 30.21 29.46 29.89 2,450,119 +0.22(+0.74%)
Jun 07, 2019 30.30 30.31 29.46 29.68 2,281,933 -0.47(-1.57%)
Jun 06, 2019 30.43 30.54 29.85 30.15 3,078,257 -0.35(-1.16%)
Jun 05, 2019 31.05 31.13 30.01 30.50 2,831,235 -0.48(-1.55%)
Jun 04, 2019 30.49 31.11 30.38 30.98 2,356,524 +0.88(+2.91%)
Jun 03, 2019 29.22 30.43 28.98 30.11 4,224,420 +1.00(+3.42%)
May 31, 2019 28.41 29.14 28.12 29.11 4,224,344 +0.22(+0.76%)
May 30, 2019 28.38 29.09 28.27 28.89 4,231,085 +0.49(+1.72%)
May 29, 2019 31.14 31.21 27.93 28.40 15,505,996 -1.78(-5.90%)
May 28, 2019 30.96 31.37 30.11 30.18 6,342,042 -0.73(-2.37%)
May 24, 2019 30.87 31.04 30.41 30.92 2,251,940 -0.09(-0.30%)
May 23, 2019 31.10 31.33 30.65 31.01 2,029,652 -0.18(-0.57%)
May 22, 2019 31.41 31.60 30.77 31.19 3,165,521 -0.54(-1.70%)
May 21, 2019 31.03 32.07 30.70 31.73 2,468,269 +0.86(+2.79%)
May 20, 2019 30.37 30.91 30.27 30.87 2,738,254 +0.11(+0.36%)
May 17, 2019 30.18 31.29 30.18 30.76 2,153,782 +0.35(+1.14%)
May 16, 2019 30.55 30.73 30.31 30.41 1,448,872 +0.07(+0.22%)
May 15, 2019 30.18 30.40 29.69 30.34 2,320,757 +0.03(+0.08%)
May 14, 2019 30.15 30.62 29.67 30.32 1,881,094 +0.31(+1.04%)
May 13, 2019 30.18 30.47 29.63 30.00 2,595,106 -0.83(-2.68%)
May 10, 2019 30.38 31.00 30.02 30.83 2,319,631 +0.33(+1.08%)
May 09, 2019 30.06 30.69 30.02 30.50 2,096,615 +0.24(+0.81%)
May 08, 2019 30.10 30.59 29.74 30.26 1,305,596 +0.03(+0.08%)
May 07, 2019 30.16 30.60 30.16 30.23 2,923,947 -0.18(-0.58%)
May 06, 2019 30.40 30.77 30.18 30.41 2,141,515 -0.35(-1.15%)
May 03, 2019 30.45 30.81 30.30 30.76 2,205,469 +0.38(+1.25%)
May 02, 2019 30.58 30.65 29.86 30.38 3,550,459 +0.12(+0.39%)
May 01, 2019 31.27 31.46 30.24 30.27 2,263,745 -0.94(-3.03%)
Apr 30, 2019 31.81 31.84 31.19 31.21 3,308,475 -0.62(-1.93%)
Apr 29, 2019 32.21 32.53 31.81 31.83 2,327,036 -0.49(-1.51%)
Apr 26, 2019 32.16 32.52 31.79 32.32 2,492,356 +0.06(+0.18%)
Apr 25, 2019 32.84 32.84 32.05 32.26 1,631,561 -0.63(-1.92%)
Apr 24, 2019 32.72 33.16 32.59 32.89 1,658,971 +0.35(+1.06%)
Apr 23, 2019 32.23 32.81 32.00 32.54 2,342,531 +0.51(+1.58%)
Apr 22, 2019 32.69 32.96 31.96 32.04 3,065,428 -0.73(-2.24%)
Apr 18, 2019 33.62 33.97 32.76 32.77 4,255,641 -0.84(-2.48%)
Apr 17, 2019 34.08 34.39 33.37 33.61 2,048,666 -0.32(-0.94%)
Apr 16, 2019 33.46 34.04 33.29 33.93 2,189,554 +0.49(+1.46%)
Apr 15, 2019 34.15 34.35 33.39 33.44 4,273,622 -0.71(-2.08%)
Apr 12, 2019 34.52 34.76 33.99 34.15 2,452,168 -0.18(-0.52%)
Apr 11, 2019 34.74 34.74 34.22 34.32 2,885,479 -0.41(-1.19%)
Apr 10, 2019 34.37 34.75 34.05 34.74 2,059,483 +0.51(+1.50%)
Apr 09, 2019 34.04 34.42 33.94 34.22 2,245,356 -0.06(-0.17%)
Apr 08, 2019 33.79 34.59 33.66 34.28 1,928,210 +0.39(+1.14%)
Apr 05, 2019 33.56 34.17 33.52 33.89 3,702,495 +0.45(+1.34%)
Apr 04, 2019 32.26 33.48 31.94 33.45 2,569,298 +1.16(+3.61%)
Apr 03, 2019 32.67 32.67 32.16 32.28 1,717,740 -0.08(-0.23%)
Apr 02, 2019 31.95 32.63 31.57 32.36 2,264,637 +0.40(+1.27%)
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.