Dick's Sporting Goods Inc (NY: DKS )

56.65 USD +0.47 (+0.84%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 56.20 57.39 55.64 56.65 2,024,197 +0.47(+0.84%)
Oct 29, 2020 56.23 56.82 55.35 56.18 990,949 +0.13(+0.23%)
Oct 28, 2020 56.29 57.51 55.70 56.05 1,428,945 -1.61(-2.79%)
Oct 27, 2020 58.56 58.61 57.06 57.66 1,315,810 -0.82(-1.40%)
Oct 26, 2020 58.52 59.01 57.24 58.48 2,255,582 -1.10(-1.85%)
Oct 23, 2020 59.79 60.26 57.92 59.58 1,414,500 +0.05(+0.08%)
Oct 22, 2020 60.58 60.80 58.97 59.53 1,378,963 -0.66(-1.10%)
Oct 21, 2020 60.30 60.93 59.85 60.19 1,515,787 -0.23(-0.38%)
Oct 20, 2020 61.62 61.62 60.41 60.42 867,760 -0.73(-1.19%)
Oct 19, 2020 61.51 62.56 60.94 61.15 1,497,390 -0.33(-0.54%)
Oct 16, 2020 63.10 63.29 61.39 61.48 1,489,400 -1.57(-2.49%)
Oct 15, 2020 61.68 63.17 61.45 63.05 2,123,892 +0.72(+1.16%)
Oct 14, 2020 62.75 63.03 60.75 62.33 2,379,123 +0.29(+0.47%)
Oct 13, 2020 60.90 62.23 60.41 62.04 1,849,713 +1.31(+2.16%)
Oct 12, 2020 61.18 62.04 60.17 60.73 2,576,076 -0.03(-0.05%)
Oct 09, 2020 61.74 62.70 60.59 60.76 1,635,800 -0.67(-1.09%)
Oct 08, 2020 61.38 61.50 60.67 61.43 2,211,665 +0.73(+1.20%)
Oct 07, 2020 60.58 61.61 60.56 60.70 1,555,548 +0.79(+1.32%)
Oct 06, 2020 62.45 62.83 59.32 59.91 2,511,388 -2.22(-3.57%)
Oct 05, 2020 60.48 62.28 60.25 62.13 1,960,430 +1.96(+3.26%)
Oct 02, 2020 58.50 60.94 58.14 60.17 2,087,800 -0.08(-0.13%)
Oct 01, 2020 58.21 60.41 58.21 60.25 3,529,671 +2.37(+4.09%)
Sep 30, 2020 57.15 58.57 57.09 57.88 1,795,962 +0.75(+1.31%)
Sep 29, 2020 57.91 58.07 56.94 57.13 1,577,529 -0.68(-1.18%)
Sep 28, 2020 56.69 58.39 56.69 57.81 1,961,314 +1.92(+3.44%)
Sep 25, 2020 55.50 56.66 55.13 55.89 2,170,500 +1.10(+2.01%)
Sep 24, 2020 56.25 56.25 54.24 54.79 2,152,315 -1.68(-2.98%)
Sep 23, 2020 57.50 58.55 56.39 56.47 2,038,431 +0.34(+0.61%)
Sep 22, 2020 57.50 58.14 55.80 56.13 2,021,292 -1.20(-2.09%)
Sep 21, 2020 57.00 57.74 55.69 57.33 2,173,173 -1.10(-1.88%)
Sep 18, 2020 59.00 59.67 57.64 58.43 2,062,000 -0.12(-0.20%)
Sep 17, 2020 57.33 58.94 57.00 58.55 2,575,500 +0.29(+0.50%)
Sep 16, 2020 57.80 58.95 57.42 58.26 2,496,294 +0.82(+1.43%)
Sep 15, 2020 57.91 58.29 56.86 57.44 3,046,237 +0.14(+0.24%)
Sep 14, 2020 57.11 58.25 56.77 57.30 2,160,393 +1.04(+1.85%)
Sep 11, 2020 56.32 57.53 55.67 56.26 1,629,200 +0.37(+0.66%)
Sep 10, 2020 56.37 57.72 55.81 55.89 2,583,608 -0.49(-0.87%)
Sep 09, 2020 54.74 56.65 54.68 56.38 2,569,139 +2.21(+4.08%)
Sep 08, 2020 53.76 54.95 53.40 54.17 2,370,808 -0.73(-1.33%)
Sep 04, 2020 55.01 55.85 53.32 54.90 1,399,200 +0.12(+0.22%)
Sep 03, 2020 55.78 56.66 54.32 54.78 2,311,526 -1.35(-2.41%)
Sep 02, 2020 57.00 57.25 54.71 56.13 1,843,987 -0.47(-0.83%)
Sep 01, 2020 53.94 56.90 53.56 56.60 3,688,601 +2.48(+4.58%)
Aug 31, 2020 53.30 54.70 52.78 54.12 2,061,440 +0.96(+1.81%)
Aug 28, 2020 53.75 54.85 53.08 53.16 2,835,600 +0.16(+0.30%)
Aug 27, 2020 53.56 57.20 52.89 53.00 7,196,520 -0.99(-1.83%)
Aug 26, 2020 53.60 54.50 50.47 53.99 19,301,883 +7.32(+15.68%)
Aug 25, 2020 47.70 47.70 45.57 46.67 3,675,877 -1.14(-2.38%)
Aug 24, 2020 46.74 47.87 46.01 47.81 2,712,449 +1.53(+3.31%)
Aug 21, 2020 45.45 46.38 45.45 46.28 1,806,500 +1.05(+2.32%)
Aug 20, 2020 45.58 46.13 45.00 45.23 1,755,058 -1.26(-2.71%)
Aug 19, 2020 44.50 46.63 44.50 46.49 2,056,684 +1.59(+3.54%)
Aug 18, 2020 45.88 46.09 44.38 44.90 3,367,105 -0.84(-1.84%)
Aug 17, 2020 46.98 46.98 45.35 45.74 1,799,650 -0.57(-1.23%)
Aug 14, 2020 46.37 47.44 45.46 46.31 1,447,500 +0.04(+0.09%)
Aug 13, 2020 45.89 47.15 45.36 46.27 1,453,495 +0.13(+0.28%)
Aug 12, 2020 47.32 47.63 45.16 46.14 2,818,613 -0.78(-1.66%)
Aug 11, 2020 47.35 47.94 46.70 46.92 1,497,949 +0.29(+0.62%)
Aug 10, 2020 47.64 47.78 45.88 46.63 2,378,200 +0.83(+1.81%)
Aug 07, 2020 45.50 46.26 45.06 45.80 1,515,200 +0.11(+0.24%)
Aug 06, 2020 46.55 47.39 45.48 45.69 2,435,923 -1.12(-2.39%)
Aug 05, 2020 46.33 46.87 46.10 46.81 1,503,847 +0.78(+1.69%)
Aug 04, 2020 44.65 46.03 44.42 46.03 1,098,171 +1.34(+3.00%)
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.