Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

216.04 +3.46 (+1.63%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 50.02 50.02 50.02 1,360,476 -0.13(-0.27%)
Dec 30, 2020 50.23 51.03 49.78 50.15 1,360,476 +0.24(+0.48%)
Dec 29, 2020 50.72 50.94 49.08 49.91 1,861,308 -1.03(-2.03%)
Dec 28, 2020 50.15 51.34 49.49 50.95 3,031,631 +1.48(+2.99%)
Dec 24, 2020 49.74 49.74 48.91 49.47 922,929 -0.19(-0.38%)
Dec 23, 2020 49.62 50.45 49.28 49.66 1,872,308 +0.38(+0.78%)
Dec 22, 2020 47.84 49.66 47.72 49.27 3,390,344 +1.81(+3.81%)
Dec 21, 2020 46.10 47.72 46.00 47.47 1,742,620 +0.77(+1.66%)
Dec 18, 2020 47.67 48.12 46.11 46.69 2,676,417 -0.25(-0.53%)
Dec 17, 2020 47.04 47.07 46.36 46.94 1,547,963 +0.53(+1.15%)
Dec 16, 2020 47.53 48.29 46.38 46.41 2,576,235 -0.82(-1.73%)
Dec 15, 2020 46.65 47.54 45.84 47.23 2,890,757 +0.19(+0.40%)
Dec 14, 2020 47.42 48.13 46.78 47.04 3,058,438 -0.61(-1.29%)
Dec 11, 2020 48.27 48.42 47.02 47.65 3,015,225 -0.93(-1.90%)
Dec 10, 2020 47.70 48.99 47.29 48.58 5,597,360 +0.40(+0.84%)
Dec 09, 2020 49.96 50.36 47.41 48.18 4,053,323 -1.48(-2.98%)
Dec 08, 2020 49.37 49.87 48.75 49.65 4,136,644 +0.53(+1.08%)
Dec 07, 2020 49.55 49.68 47.74 49.12 3,110,581 -0.56(-1.12%)
Dec 04, 2020 50.30 50.85 49.37 49.68 3,025,086 -0.75(-1.49%)
Dec 03, 2020 50.63 52.02 50.08 50.43 2,418,347 -0.21(-0.42%)
Dec 02, 2020 50.09 50.98 49.11 50.64 2,223,844 +0.09(+0.17%)
Dec 01, 2020 50.78 51.14 49.46 50.56 2,306,970 +0.29(+0.58%)
Nov 30, 2020 52.94 53.02 50.18 50.26 5,353,569 -2.37(-4.50%)
Nov 27, 2020 53.13 53.60 52.21 52.63 2,078,284 -0.50(-0.95%)
Nov 25, 2020 51.76 53.25 50.73 53.14 4,392,110 +0.95(+1.81%)
Nov 24, 2020 52.20 53.25 49.30 52.19 9,103,656 +0.16(+0.31%)
Nov 23, 2020 51.97 53.11 51.65 52.03 5,784,876 +0.27(+0.51%)
Nov 20, 2020 50.34 52.48 50.20 51.77 6,692,600 +2.25(+4.54%)
Nov 19, 2020 48.03 49.82 47.95 49.52 2,957,411 +1.49(+3.09%)
Nov 18, 2020 47.20 48.75 47.18 48.03 2,890,866 +0.83(+1.76%)
Nov 17, 2020 46.33 47.32 45.81 47.20 2,176,189 +0.42(+0.89%)
Nov 16, 2020 45.65 46.80 45.25 46.79 2,991,903 +1.75(+3.89%)
Nov 13, 2020 46.01 46.41 45.02 45.03 3,057,523 -0.50(-1.09%)
Nov 12, 2020 47.34 47.48 45.25 45.53 2,507,601 -1.95(-4.10%)
Nov 11, 2020 47.67 47.89 45.76 47.48 3,358,486 +0.05(+0.11%)
Nov 10, 2020 46.73 48.18 46.09 47.42 2,705,631 +0.88(+1.88%)
Nov 09, 2020 52.77 53.09 46.42 46.55 5,074,674 -3.49(-6.97%)
Nov 06, 2020 50.41 50.44 49.33 50.03 1,242,472 -0.24(-0.48%)
Nov 05, 2020 50.77 51.25 50.02 50.27 1,227,389 +0.08(+0.16%)
Nov 04, 2020 50.90 51.58 50.02 50.19 1,685,817 -0.88(-1.72%)
Nov 03, 2020 50.36 51.54 50.10 51.07 1,509,285 +1.27(+2.56%)
Nov 02, 2020 50.49 50.80 49.22 49.79 2,884,177 -0.33(-0.65%)
Oct 30, 2020 49.72 50.78 49.23 50.12 2,287,717 +0.42(+0.84%)
Oct 29, 2020 49.75 50.27 48.97 49.71 1,120,009 +0.12(+0.23%)
Oct 28, 2020 49.80 50.88 49.28 49.59 1,615,050 -1.42(-2.79%)
Oct 27, 2020 51.81 51.85 50.48 51.02 1,487,180 -0.73(-1.40%)
Oct 26, 2020 51.78 52.21 50.64 51.74 2,549,347 -0.97(-1.85%)
Oct 23, 2020 52.90 53.32 51.25 52.71 1,598,723 +0.04(+0.08%)
Oct 22, 2020 53.60 53.79 52.17 52.67 1,558,558 -0.58(-1.10%)
Oct 21, 2020 53.35 53.91 52.95 53.25 1,713,202 -0.20(-0.38%)
Oct 20, 2020 54.52 54.52 53.45 53.46 980,776 -0.65(-1.19%)
Oct 19, 2020 54.42 55.35 53.91 54.10 1,692,409 -0.29(-0.54%)
Oct 16, 2020 55.83 56.00 54.32 54.40 1,683,378 -1.39(-2.49%)
Oct 15, 2020 54.57 55.89 54.37 55.78 2,400,506 +0.64(+1.16%)
Oct 14, 2020 55.52 55.77 53.75 55.15 2,688,978 +0.26(+0.47%)
Oct 13, 2020 53.88 55.06 53.45 54.89 2,090,618 +1.16(+2.16%)
Oct 12, 2020 54.13 54.90 53.24 53.73 2,911,582 -0.03(-0.05%)
Oct 09, 2020 54.63 55.48 53.61 53.76 1,848,845 -0.59(-1.09%)
Oct 08, 2020 54.31 54.41 53.68 54.35 2,499,711 +0.65(+1.20%)
Oct 07, 2020 53.60 54.51 53.58 53.71 1,758,141 +0.70(+1.32%)
Oct 06, 2020 55.25 55.59 52.48 53.01 2,838,469 -1.96(-3.57%)
Oct 05, 2020 53.51 55.10 53.31 54.97 2,215,755 +1.73(+3.26%)
Oct 02, 2020 51.76 53.91 51.44 53.24 2,359,714 -0.07(-0.13%)
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.