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 (%)
Oct 31, 2017 19.98 20.48 19.79 19.85 4,976,304 -0.71(-3.43%)
Oct 30, 2017 21.63 21.68 20.51 20.56 4,228,086 -1.18(-5.45%)
Oct 27, 2017 21.41 21.93 20.95 21.74 3,118,877 +0.02(+0.11%)
Oct 26, 2017 21.25 21.85 20.91 21.72 2,430,699 +0.41(+1.94%)
Oct 25, 2017 21.35 21.52 20.71 21.30 2,374,798 -0.02(-0.08%)
Oct 24, 2017 22.06 22.21 21.20 21.32 3,029,757 -0.72(-3.28%)
Oct 23, 2017 21.64 22.43 21.62 22.04 6,068,089 +0.41(+1.87%)
Oct 20, 2017 21.22 21.83 21.17 21.63 2,272,111 +0.54(+2.58%)
Oct 19, 2017 21.03 21.35 20.99 21.09 2,168,454 -0.02(-0.12%)
Oct 18, 2017 20.51 21.18 20.41 21.12 3,127,212 +0.74(+3.62%)
Oct 17, 2017 20.07 20.57 20.03 20.38 2,715,036 +0.36(+1.82%)
Oct 16, 2017 20.12 20.18 19.89 20.01 2,147,127 -0.15(-0.72%)
Oct 13, 2017 20.25 20.44 19.97 20.16 2,970,491 -0.09(-0.44%)
Oct 12, 2017 20.34 20.64 19.96 20.25 4,781,827 -0.28(-1.34%)
Oct 11, 2017 21.50 21.83 20.43 20.52 10,469,287 -1.49(-6.78%)
Oct 10, 2017 22.08 22.45 21.83 22.02 2,364,515 +0.00(+0.00%)
Oct 09, 2017 22.40 22.51 21.95 22.02 2,166,484 -0.39(-1.74%)
Oct 06, 2017 22.25 22.75 22.21 22.40 2,942,350 +0.12(+0.55%)
Oct 05, 2017 22.12 22.45 22.02 22.28 2,100,701 +0.11(+0.51%)
Oct 04, 2017 22.23 22.71 22.15 22.17 2,036,575 -0.44(-1.94%)
Oct 03, 2017 22.32 22.62 22.06 22.61 2,165,603 +0.31(+1.38%)
Oct 02, 2017 21.91 22.38 21.67 22.30 2,889,409 +0.39(+1.78%)
Sep 29, 2017 22.19 22.50 21.81 21.91 3,443,815 -0.34(-1.53%)
Sep 28, 2017 22.28 22.49 21.88 22.25 3,049,887 -0.01(-0.04%)
Sep 27, 2017 22.36 22.46 21.90 22.26 2,973,263 -0.14(-0.62%)
Sep 26, 2017 22.39 22.45 22.12 22.40 2,223,699 +0.07(+0.33%)
Sep 25, 2017 21.78 22.39 21.62 22.32 2,463,895 +0.53(+2.42%)
Sep 22, 2017 21.29 21.84 21.15 21.80 2,063,558 +0.52(+2.44%)
Sep 21, 2017 21.67 21.85 21.21 21.28 2,387,908 -0.25(-1.17%)
Sep 20, 2017 21.68 21.85 21.23 21.53 3,042,068 -0.21(-0.97%)
Sep 19, 2017 22.15 22.37 21.65 21.74 2,383,033 -0.45(-2.01%)
Sep 18, 2017 22.55 22.62 22.03 22.19 2,321,903 -0.32(-1.41%)
Sep 15, 2017 22.10 22.79 22.02 22.50 4,104,509 +0.34(+1.54%)
Sep 14, 2017 22.85 22.86 22.06 22.16 2,552,355 -0.69(-3.02%)
Sep 13, 2017 22.52 23.11 22.51 22.85 2,435,272 +0.36(+1.59%)
Sep 12, 2017 22.06 22.78 21.84 22.49 2,523,750 +0.51(+2.32%)
Sep 11, 2017 21.83 22.03 21.66 21.98 1,917,319 +0.19(+0.86%)
Sep 08, 2017 21.85 22.00 21.57 21.80 2,036,757 -0.03(-0.15%)
Sep 07, 2017 22.11 22.26 21.63 21.83 1,710,080 -0.18(-0.81%)
Sep 06, 2017 21.48 22.09 21.45 22.01 2,626,286 +0.56(+2.63%)
Sep 05, 2017 21.52 21.73 21.13 21.44 1,971,751 -0.10(-0.45%)
Sep 01, 2017 21.31 21.74 21.31 21.54 2,195,455 +0.29(+1.37%)
Aug 31, 2017 21.17 21.48 21.12 21.25 3,271,820 +0.13(+0.61%)
Aug 30, 2017 21.36 21.36 20.96 21.12 5,690,673 -0.26(-1.21%)
Aug 29, 2017 21.36 21.60 21.14 21.38 3,061,292 -0.35(-1.63%)
Aug 28, 2017 21.77 21.80 21.41 21.73 2,261,727 +0.02(+0.07%)
Aug 25, 2017 21.41 21.83 21.20 21.72 4,262,522 +0.57(+2.71%)
Aug 24, 2017 21.69 22.10 21.06 21.14 3,208,964 -0.24(-1.13%)
Aug 23, 2017 21.18 21.60 21.04 21.39 3,554,197 +0.21(+0.99%)
Aug 22, 2017 21.52 21.53 20.91 21.18 5,148,973 -0.15(-0.72%)
Aug 21, 2017 21.76 21.76 21.25 21.33 4,461,107 -0.43(-1.96%)
Aug 18, 2017 22.03 22.16 21.49 21.76 8,497,747 -0.60(-2.70%)
Aug 17, 2017 22.26 22.87 22.10 22.36 7,799,954 +0.03(+0.14%)
Aug 16, 2017 21.30 22.52 21.22 22.33 17,559,466 +0.67(+3.09%)
Aug 15, 2017 23.10 23.82 21.65 21.66 37,901,684 -6.48(-23.03%)
Aug 14, 2017 27.53 28.24 27.30 28.14 5,045,518 +0.73(+2.68%)
Aug 11, 2017 27.11 27.66 26.86 27.41 4,505,011 +0.15(+0.56%)
Aug 10, 2017 28.71 29.34 27.00 27.26 6,483,915 -2.50(-8.40%)
Aug 09, 2017 29.14 30.21 28.37 29.75 2,206,137 -0.11(-0.38%)
Aug 08, 2017 30.42 30.87 29.76 29.87 2,250,850 -0.24(-0.80%)
Aug 07, 2017 30.50 30.52 29.83 30.11 1,390,321 -0.50(-1.63%)
Aug 04, 2017 30.08 30.92 29.98 30.61 3,069,853 +0.57(+1.91%)
Aug 03, 2017 29.46 30.54 29.46 30.04 2,158,316 +0.48(+1.64%)
Aug 02, 2017 29.38 30.00 29.28 29.55 2,597,903 +0.00(+0.00%)
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.