Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.81 +0.22 (+0.10%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.77 30.77 28.88 29.41 4,640,452 -1.34(-4.35%)
Oct 30, 2018 28.94 30.79 28.90 30.75 4,312,470 +1.96(+6.82%)
Oct 29, 2018 27.82 29.41 27.80 28.79 4,103,724 +1.31(+4.75%)
Oct 26, 2018 27.06 27.91 26.85 27.48 2,885,317 +0.17(+0.61%)
Oct 25, 2018 27.72 27.91 26.87 27.31 5,697,677 -0.32(-1.14%)
Oct 24, 2018 27.94 28.72 27.53 27.63 2,939,535 -0.32(-1.13%)
Oct 23, 2018 27.57 28.15 27.22 27.95 2,090,292 +0.05(+0.18%)
Oct 22, 2018 28.25 28.38 27.73 27.90 2,123,461 -0.19(-0.68%)
Oct 19, 2018 28.70 28.90 28.05 28.09 2,371,899 -0.58(-2.03%)
Oct 18, 2018 27.93 28.76 27.93 28.67 3,365,374 +0.53(+1.89%)
Oct 17, 2018 28.46 28.46 27.68 28.14 2,068,693 -0.34(-1.20%)
Oct 16, 2018 28.19 28.51 27.99 28.48 2,267,454 +0.32(+1.15%)
Oct 15, 2018 27.78 28.45 27.54 28.15 2,840,835 +0.34(+1.23%)
Oct 12, 2018 28.10 28.51 27.59 27.81 2,557,350 +0.12(+0.42%)
Oct 11, 2018 27.83 28.74 27.64 27.70 3,401,368 -0.08(-0.30%)
Oct 10, 2018 27.92 28.51 27.73 27.78 3,199,398 -0.05(-0.18%)
Oct 09, 2018 27.85 28.46 27.79 27.83 1,892,945 +0.04(+0.15%)
Oct 08, 2018 27.61 27.89 27.32 27.79 2,347,837 +0.18(+0.66%)
Oct 05, 2018 27.90 28.14 27.15 27.61 3,280,152 -0.21(-0.75%)
Oct 04, 2018 28.39 28.59 27.66 27.81 3,468,462 -0.50(-1.76%)
Oct 03, 2018 28.54 28.78 28.18 28.31 2,838,714 -0.07(-0.23%)
Oct 02, 2018 29.23 29.43 28.38 28.38 2,828,653 -0.92(-3.15%)
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.