Dick's Sporting Goods Inc (NY: DKS )

129.46 USD -1.36 (-1.04%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 131.61 133.79 130.40 130.82 1,098,902 -0.55(-0.42%)
Sep 24, 2021 131.88 134.23 128.88 131.37 2,630,278 -3.85(-2.85%)
Sep 23, 2021 135.48 137.65 134.78 135.22 1,284,504 +0.45(+0.33%)
Sep 22, 2021 132.89 135.73 132.62 134.77 1,029,942 +2.19(+1.65%)
Sep 21, 2021 133.06 134.81 131.19 132.58 932,429 +0.67(+0.51%)
Sep 20, 2021 130.13 132.37 129.77 131.91 1,499,771 -1.43(-1.07%)
Sep 17, 2021 133.00 134.50 132.55 133.34 1,620,672 -0.09(-0.07%)
Sep 16, 2021 133.36 135.68 133.02 133.43 2,323,275 -0.17(-0.13%)
Sep 15, 2021 131.00 133.75 130.21 133.60 1,329,542 +3.06(+2.34%)
Sep 14, 2021 130.71 132.80 129.52 130.54 1,850,034 +0.18(+0.14%)
Sep 13, 2021 132.50 132.95 128.51 130.36 2,402,294 -1.70(-1.29%)
Sep 10, 2021 131.61 134.38 131.34 132.06 2,842,423 -0.09(-0.07%)
Sep 09, 2021 128.76 134.90 125.38 132.15 4,194,955 -2.13(-1.59%)
Sep 08, 2021 141.14 141.41 133.92 134.28 3,294,172 -5.91(-4.22%)
Sep 07, 2021 145.19 147.39 139.11 140.19 2,487,968 -5.00(-3.44%)
Sep 03, 2021 141.96 145.89 141.22 145.19 2,588,693 +2.76(+1.94%)
Sep 02, 2021 143.92 146.49 142.02 142.43 5,904,188 -1.27(-0.88%)
Sep 01, 2021 141.94 146.80 139.46 143.70 4,540,518 +2.89(+2.05%)
Aug 31, 2021 141.52 143.14 137.86 140.81 2,268,983 -1.20(-0.85%)
Aug 30, 2021 139.39 144.74 137.84 142.01 4,471,044 +3.51(+2.53%)
Aug 27, 2021 135.49 138.58 133.36 138.50 3,201,043 +3.52(+2.61%)
Aug 26, 2021 131.00 136.55 128.32 134.98 10,535,770 +5.38(+4.15%)
Aug 25, 2021 130.75 134.80 128.80 129.60 18,156,458 +15.21(+13.30%)
Aug 24, 2021 112.37 116.20 111.90 114.39 2,824,823 +2.60(+2.33%)
Aug 23, 2021 111.02 112.42 110.54 111.79 1,538,445 +1.97(+1.79%)
Aug 20, 2021 107.43 109.86 106.51 109.82 1,559,453 +4.79(+4.56%)
Aug 19, 2021 103.79 106.58 102.77 105.03 1,323,651 -0.67(-0.63%)
Aug 18, 2021 105.84 108.47 105.44 105.70 1,736,620 -0.22(-0.21%)
Aug 17, 2021 110.38 110.43 105.24 105.92 1,846,423 -5.82(-5.21%)
Aug 16, 2021 108.50 112.09 107.58 111.74 1,276,405 +2.72(+2.49%)
Aug 13, 2021 109.67 110.44 108.51 109.02 1,125,624 -0.46(-0.42%)
Aug 12, 2021 109.65 110.71 107.85 109.48 848,139 +0.92(+0.85%)
Aug 11, 2021 108.94 109.61 106.62 108.56 976,250 -0.27(-0.25%)
Aug 10, 2021 106.75 110.23 106.40 108.83 1,097,057 +2.01(+1.88%)
Aug 09, 2021 107.00 108.40 106.09 106.82 608,840 -0.73(-0.68%)
Aug 06, 2021 108.16 109.25 106.65 107.55 1,122,811 -0.23(-0.21%)
Aug 05, 2021 105.72 107.96 105.19 107.78 1,089,939 +3.09(+2.95%)
Aug 04, 2021 107.86 108.70 104.07 104.69 1,427,283 -3.56(-3.29%)
Aug 03, 2021 105.82 108.45 104.28 108.25 1,212,976 +3.11(+2.96%)
Aug 02, 2021 104.54 106.57 104.18 105.14 778,910 +1.00(+0.96%)
Jul 30, 2021 103.88 108.24 103.38 104.14 1,423,007 -0.97(-0.92%)
Jul 29, 2021 103.66 107.37 103.63 105.11 1,577,923 +2.38(+2.32%)
Jul 28, 2021 103.12 103.85 101.72 102.73 803,880 -0.15(-0.15%)
Jul 27, 2021 103.86 103.90 100.87 102.88 954,812 -1.13(-1.09%)
Jul 26, 2021 104.12 106.57 103.65 104.01 1,298,449 -0.40(-0.38%)
Jul 23, 2021 102.29 104.69 101.89 104.41 1,373,898 +3.13(+3.09%)
Jul 22, 2021 101.74 101.74 99.70 101.28 852,180 -0.17(-0.17%)
Jul 21, 2021 98.97 101.59 98.90 101.45 1,128,185 +3.28(+3.34%)
Jul 20, 2021 95.60 98.55 94.50 98.17 974,943 +3.32(+3.50%)
Jul 19, 2021 91.55 95.12 91.48 94.85 1,149,035 -0.35(-0.37%)
Jul 16, 2021 98.26 99.29 95.07 95.20 1,069,208 -3.71(-3.75%)
Jul 15, 2021 100.10 100.57 97.37 98.91 1,384,481 -2.33(-2.30%)
Jul 14, 2021 101.49 102.34 100.64 101.24 1,111,094 +1.23(+1.23%)
Jul 13, 2021 99.96 101.27 99.34 100.01 741,855 -0.31(-0.31%)
Jul 12, 2021 101.25 102.15 99.76 100.32 1,118,401 -0.99(-0.98%)
Jul 09, 2021 99.19 101.38 98.90 101.31 1,021,373 +3.20(+3.26%)
Jul 08, 2021 97.12 99.50 94.38 98.11 2,352,843 -0.38(-0.39%)
Jul 07, 2021 97.51 98.97 95.66 98.49 1,418,107 +0.72(+0.74%)
Jul 06, 2021 100.58 100.58 95.64 97.77 1,108,207 -2.69(-2.68%)
Jul 02, 2021 101.37 101.82 99.43 100.46 676,464 -1.04(-1.02%)
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.