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 (%)
Nov 30, 2020 53.20 53.28 50.44 50.52 5,326,590 -2.38(-4.50%)
Nov 27, 2020 53.40 53.87 52.47 52.90 2,067,811 -0.51(-0.95%)
Nov 25, 2020 52.02 53.52 50.99 53.41 4,369,977 +0.95(+1.81%)
Nov 24, 2020 52.47 53.52 49.55 52.46 9,057,780 +0.16(+0.31%)
Nov 23, 2020 52.23 53.38 51.91 52.30 5,755,724 +0.27(+0.51%)
Nov 20, 2020 50.60 52.75 50.46 52.03 6,658,873 +2.26(+4.54%)
Nov 19, 2020 48.27 50.07 48.20 49.77 2,942,508 +1.49(+3.09%)
Nov 18, 2020 47.44 49.00 47.42 48.28 2,876,298 +0.84(+1.76%)
Nov 17, 2020 46.56 47.56 46.05 47.44 2,165,222 +0.42(+0.89%)
Nov 16, 2020 45.88 47.03 45.48 47.02 2,976,826 +1.76(+3.89%)
Nov 13, 2020 46.24 46.65 45.24 45.26 3,042,115 -0.50(-1.09%)
Nov 12, 2020 47.57 47.72 45.48 45.76 2,494,964 -1.96(-4.10%)
Nov 11, 2020 47.91 48.14 45.99 47.72 3,341,561 +0.05(+0.11%)
Nov 10, 2020 46.97 48.42 46.32 47.66 2,691,997 +0.88(+1.88%)
Nov 09, 2020 53.03 53.35 46.66 46.78 5,049,101 -3.50(-6.97%)
Nov 06, 2020 50.67 50.70 49.58 50.29 1,236,211 -0.24(-0.48%)
Nov 05, 2020 51.03 51.51 50.28 50.53 1,221,204 +0.08(+0.16%)
Nov 04, 2020 51.16 51.84 50.27 50.45 1,677,322 -0.88(-1.72%)
Nov 03, 2020 50.62 51.80 50.36 51.33 1,501,679 +1.28(+2.56%)
Nov 02, 2020 50.75 51.06 49.47 50.05 2,869,643 -0.33(-0.65%)
Oct 30, 2020 49.98 51.03 49.48 50.38 2,276,189 +0.42(+0.84%)
Oct 29, 2020 50.00 50.53 49.22 49.96 1,114,365 +0.12(+0.23%)
Oct 28, 2020 50.06 51.14 49.53 49.84 1,606,911 -1.43(-2.79%)
Oct 27, 2020 52.07 52.12 50.74 51.27 1,479,686 -0.73(-1.40%)
Oct 26, 2020 52.04 52.47 50.90 52.00 2,536,500 -0.98(-1.85%)
Oct 23, 2020 53.17 53.59 51.51 52.98 1,590,667 +0.04(+0.08%)
Oct 22, 2020 53.87 54.07 52.44 52.94 1,550,704 -0.59(-1.10%)
Oct 21, 2020 53.62 54.18 53.22 53.52 1,704,568 -0.20(-0.38%)
Oct 20, 2020 54.80 54.80 53.72 53.73 975,834 -0.65(-1.19%)
Oct 19, 2020 54.70 55.63 54.19 54.38 1,683,880 -0.29(-0.54%)
Oct 16, 2020 56.11 56.28 54.59 54.67 1,674,895 -1.40(-2.49%)
Oct 15, 2020 54.85 56.17 54.64 56.07 2,388,409 +0.64(+1.16%)
Oct 14, 2020 55.80 56.05 54.02 55.43 2,675,428 +0.26(+0.47%)
Oct 13, 2020 54.16 55.34 53.72 55.17 2,080,083 +1.16(+2.16%)
Oct 12, 2020 54.40 55.17 53.51 54.00 2,896,910 -0.03(-0.05%)
Oct 09, 2020 54.90 55.76 53.88 54.03 1,839,528 -0.60(-1.09%)
Oct 08, 2020 54.58 54.69 53.96 54.63 2,487,114 +0.65(+1.20%)
Oct 07, 2020 53.87 54.79 53.85 53.98 1,749,281 +0.70(+1.32%)
Oct 06, 2020 55.53 55.88 52.75 53.27 2,824,165 -1.97(-3.57%)
Oct 05, 2020 53.78 55.38 53.58 55.25 2,204,589 +1.74(+3.26%)
Oct 02, 2020 52.02 54.19 51.70 53.51 2,347,822 -0.07(-0.13%)
Oct 01, 2020 51.76 53.72 51.76 53.58 3,969,269 +2.11(+4.09%)
Sep 30, 2020 50.82 52.08 50.77 51.47 2,019,637 +0.67(+1.31%)
Sep 29, 2020 51.50 51.64 50.63 50.80 1,774,000 -0.60(-1.18%)
Sep 28, 2020 50.41 51.92 50.41 51.41 2,205,583 +1.71(+3.44%)
Sep 25, 2020 49.35 50.38 49.02 49.70 2,440,822 +0.98(+2.01%)
Sep 24, 2020 50.02 50.02 48.23 48.72 2,420,372 -1.49(-2.97%)
Sep 23, 2020 51.13 52.07 50.14 50.22 2,292,305 +0.30(+0.61%)
Sep 22, 2020 51.13 51.70 49.62 49.91 2,273,031 -1.07(-2.09%)
Sep 21, 2020 50.69 51.35 49.52 50.98 2,443,828 -0.98(-1.88%)
Sep 18, 2020 52.47 53.07 51.26 51.96 2,318,809 -0.11(-0.21%)
Sep 17, 2020 50.98 52.41 50.69 52.07 2,896,262 +0.26(+0.50%)
Sep 16, 2020 51.40 52.42 51.07 51.81 2,807,192 +0.73(+1.43%)
Sep 15, 2020 51.50 51.83 50.56 51.08 3,425,627 +0.12(+0.24%)
Sep 14, 2020 50.78 51.80 50.48 50.95 2,429,456 +0.92(+1.85%)
Sep 11, 2020 50.08 51.16 49.50 50.03 1,832,106 +0.33(+0.66%)
Sep 10, 2020 50.13 51.33 49.63 49.70 2,905,380 -0.16(-0.32%)
Sep 09, 2020 48.41 50.10 48.35 49.86 2,905,212 +1.95(+4.08%)
Sep 08, 2020 47.54 48.59 47.22 47.90 2,680,937 -0.65(-1.33%)
Sep 04, 2020 48.65 49.38 47.15 48.55 1,582,231 +0.11(+0.22%)
Sep 03, 2020 49.33 50.11 48.04 48.44 2,613,900 -1.19(-2.41%)
Sep 02, 2020 50.41 50.63 48.38 49.64 2,085,202 -0.42(-0.83%)
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.