Dick's Sporting Goods Inc (NY: DKS )

65.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:48 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 66.69 66.80 64.20 65.84 2,631,481 -0.49(-0.74%)
Jan 15, 2021 66.15 67.20 64.93 66.33 1,505,800 -0.75(-1.12%)
Jan 14, 2021 66.36 67.15 65.90 67.08 1,474,923 +1.27(+1.93%)
Jan 13, 2021 66.57 66.89 65.73 65.81 1,410,502 -1.34(-2.00%)
Jan 12, 2021 65.33 67.75 65.08 67.15 2,041,510 +2.50(+3.87%)
Jan 11, 2021 63.90 65.50 63.50 64.65 3,151,113 +0.36(+0.56%)
Jan 08, 2021 63.27 64.64 62.29 64.29 2,437,900 +1.64(+2.62%)
Jan 07, 2021 62.00 63.16 61.81 62.65 3,019,736 +0.62(+1.00%)
Jan 06, 2021 58.62 62.18 58.62 62.03 2,773,098 +3.17(+5.39%)
Jan 05, 2021 55.99 59.77 55.75 58.86 3,946,895 +2.84(+5.07%)
Jan 04, 2021 56.27 56.59 55.10 56.02 1,631,565 -0.19(-0.34%)
Dec 31, 2020 56.21 56.21 56.21 1,210,666 -0.15(-0.27%)
Dec 30, 2020 56.44 57.35 55.94 56.36 1,210,666 +0.27(+0.48%)
Dec 29, 2020 57.00 57.24 55.15 56.09 1,656,348 -1.16(-2.03%)
Dec 28, 2020 56.36 57.69 55.61 57.25 2,697,799 +1.66(+2.99%)
Dec 24, 2020 55.90 55.90 54.96 55.59 821,300 -0.21(-0.38%)
Dec 23, 2020 55.76 56.69 55.38 55.80 1,666,137 +0.43(+0.78%)
Dec 22, 2020 53.76 55.80 53.63 55.37 3,016,912 +2.03(+3.81%)
Dec 21, 2020 51.81 53.62 51.69 53.34 1,550,729 +0.87(+1.66%)
Dec 18, 2020 53.57 54.07 51.82 52.47 2,381,700 -0.28(-0.53%)
Dec 17, 2020 52.86 52.89 52.10 52.75 1,377,507 +0.60(+1.15%)
Dec 16, 2020 53.41 54.27 52.12 52.15 2,292,550 -0.92(-1.73%)
Dec 15, 2020 52.42 53.42 51.51 53.07 2,572,438 +0.21(+0.40%)
Dec 14, 2020 53.29 54.09 52.57 52.86 2,721,654 -0.69(-1.29%)
Dec 11, 2020 54.24 54.41 52.84 53.55 2,683,200 -1.04(-1.91%)
Dec 10, 2020 53.60 55.05 53.14 54.59 4,980,999 +0.14(+0.26%)
Dec 09, 2020 56.47 56.92 53.59 54.45 3,586,252 -1.67(-2.98%)
Dec 08, 2020 55.80 56.36 55.10 56.12 3,659,972 +0.60(+1.08%)
Dec 07, 2020 56.00 56.15 53.96 55.52 2,752,144 -0.63(-1.12%)
Dec 04, 2020 56.85 57.47 55.80 56.15 2,676,500 -0.85(-1.49%)
Dec 03, 2020 57.22 58.79 56.60 57.00 2,139,677 -0.24(-0.42%)
Dec 02, 2020 56.61 57.62 55.51 57.24 1,967,587 +0.10(+0.18%)
Dec 01, 2020 57.39 57.80 55.90 57.14 2,041,134 +0.33(+0.58%)
Nov 30, 2020 59.83 59.92 56.72 56.81 4,736,668 -2.68(-4.50%)
Nov 27, 2020 60.05 60.58 59.01 59.49 1,838,800 -0.57(-0.95%)
Nov 25, 2020 58.50 60.18 57.34 60.06 3,886,000 +1.07(+1.81%)
Nov 24, 2020 59.00 60.18 55.72 58.99 8,054,626 +0.18(+0.31%)
Nov 23, 2020 58.74 60.03 58.38 58.81 5,118,275 +0.30(+0.51%)
Nov 20, 2020 56.90 59.32 56.74 58.51 5,921,400 +2.54(+4.54%)
Nov 19, 2020 54.28 56.31 54.20 55.97 2,616,624 +1.68(+3.09%)
Nov 18, 2020 53.35 55.10 53.33 54.29 2,557,747 +0.94(+1.76%)
Nov 17, 2020 52.36 53.48 51.78 53.35 1,925,423 +0.47(+0.89%)
Nov 16, 2020 51.59 52.89 51.14 52.88 2,647,141 +1.98(+3.89%)
Nov 13, 2020 52.00 52.46 50.88 50.90 2,705,200 -0.56(-1.09%)
Nov 12, 2020 53.50 53.66 51.14 51.46 2,218,646 -2.20(-4.10%)
Nov 11, 2020 53.88 54.13 51.72 53.66 2,971,482 +0.06(+0.11%)
Nov 10, 2020 52.82 54.45 52.09 53.60 2,393,857 +0.99(+1.88%)
Nov 09, 2020 59.64 60.00 52.47 52.61 4,489,911 -3.94(-6.97%)
Nov 06, 2020 56.98 57.01 55.76 56.55 1,099,300 -0.27(-0.48%)
Nov 05, 2020 57.38 57.92 56.54 56.82 1,085,955 +0.09(+0.16%)
Nov 04, 2020 57.53 58.30 56.53 56.73 1,491,558 -0.99(-1.72%)
Nov 03, 2020 56.92 58.25 56.63 57.72 1,335,368 +1.44(+2.56%)
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.