Dick's Sporting Goods Inc (NY: DKS )

59.49 USD -0.57 (-0.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 37.00 37.00 34.73 35.37 3,858,470 -1.61(-4.35%)
Oct 30, 2018 34.81 37.03 34.76 36.98 3,585,757 +2.36(+6.82%)
Oct 29, 2018 33.46 35.37 33.43 34.62 3,412,188 +1.57(+4.75%)
Oct 26, 2018 32.55 33.57 32.29 33.05 2,399,100 +0.20(+0.61%)
Oct 25, 2018 33.34 33.57 32.32 32.85 4,737,537 -0.38(-1.14%)
Oct 24, 2018 33.60 34.54 33.11 33.23 2,444,182 -0.38(-1.13%)
Oct 23, 2018 33.16 33.85 32.74 33.61 1,738,048 +0.06(+0.18%)
Oct 22, 2018 33.97 34.13 33.35 33.55 1,765,628 -0.23(-0.68%)
Oct 19, 2018 34.52 34.76 33.74 33.78 1,972,200 -0.70(-2.03%)
Oct 18, 2018 33.59 34.59 33.59 34.48 2,798,261 +0.64(+1.89%)
Oct 17, 2018 34.23 34.23 33.29 33.84 1,720,089 -0.41(-1.20%)
Oct 16, 2018 33.90 34.29 33.66 34.25 1,885,356 +0.39(+1.15%)
Oct 15, 2018 33.41 34.22 33.12 33.86 2,362,114 +0.41(+1.23%)
Oct 12, 2018 33.80 34.29 33.19 33.45 2,126,400 +0.14(+0.42%)
Oct 11, 2018 33.47 34.57 33.24 33.31 2,828,189 -0.10(-0.30%)
Oct 10, 2018 33.58 34.29 33.35 33.41 2,660,254 -0.06(-0.18%)
Oct 09, 2018 33.50 34.23 33.42 33.47 1,573,957 +0.05(+0.15%)
Oct 08, 2018 33.20 33.54 32.86 33.42 1,952,193 +0.22(+0.66%)
Oct 05, 2018 33.56 33.84 32.65 33.20 2,727,400 -0.25(-0.75%)
Oct 04, 2018 34.14 34.38 33.26 33.45 2,883,977 -0.60(-1.76%)
Oct 03, 2018 34.32 34.61 33.89 34.05 2,360,350 -0.08(-0.23%)
Oct 02, 2018 35.16 35.40 34.13 34.13 2,351,985 -1.11(-3.15%)
Oct 01, 2018 35.53 35.71 34.97 35.24 1,870,038 -0.24(-0.68%)
Sep 28, 2018 35.70 35.94 35.24 35.48 2,878,400 -0.25(-0.70%)
Sep 27, 2018 36.23 36.42 35.60 35.73 2,597,398 -0.42(-1.16%)
Sep 26, 2018 36.25 36.63 35.83 36.15 3,235,745 -0.61(-1.66%)
Sep 25, 2018 36.90 37.05 36.35 36.76 2,746,431 +0.08(+0.22%)
Sep 24, 2018 37.97 37.98 36.65 36.68 2,909,474 -1.21(-3.19%)
Sep 21, 2018 37.32 38.16 37.14 37.89 2,941,500 +0.75(+2.02%)
Sep 20, 2018 37.27 37.45 36.45 37.14 2,591,525 -0.23(-0.62%)
Sep 19, 2018 37.04 37.66 37.03 37.37 1,209,081 +0.25(+0.67%)
Sep 18, 2018 36.94 37.60 36.58 37.12 1,562,476 +0.10(+0.27%)
Sep 17, 2018 36.92 37.22 36.29 37.02 2,637,227 +0.10(+0.27%)
Sep 14, 2018 37.20 37.53 36.46 36.92 2,267,200 -0.26(-0.70%)
Sep 13, 2018 37.94 38.10 36.96 37.18 2,080,510 -1.02(-2.67%)
Sep 12, 2018 39.25 39.39 37.95 38.20 2,123,091 -1.23(-3.12%)
Sep 11, 2018 39.23 39.74 38.75 39.43 1,769,568 +0.11(+0.28%)
Sep 10, 2018 38.22 39.40 38.20 39.32 2,031,432 +1.24(+3.26%)
Sep 07, 2018 38.00 38.85 37.68 38.08 1,870,200 -0.26(-0.68%)
Sep 06, 2018 39.24 39.71 38.27 38.34 2,505,327 -0.73(-1.87%)
Sep 05, 2018 38.44 39.24 38.26 39.07 3,186,511 +0.55(+1.43%)
Sep 04, 2018 37.46 38.59 37.34 38.52 3,989,452 +1.08(+2.88%)
Aug 31, 2018 37.44 37.44 37.44 0 +1.25(+3.45%)
Aug 30, 2018 35.87 36.38 35.27 36.19 5,483,557 +0.59(+1.66%)
Aug 29, 2018 32.82 36.35 32.75 35.60 23,118,444 -0.79(-2.17%)
Aug 28, 2018 36.69 36.80 36.09 36.39 5,006,967 +0.07(+0.19%)
Aug 27, 2018 36.16 36.52 35.63 36.32 3,907,162 +0.30(+0.83%)
Aug 24, 2018 36.59 37.12 35.51 36.02 6,348,300 -2.54(-6.59%)
Aug 23, 2018 37.81 38.62 37.58 38.56 3,416,220 +0.93(+2.47%)
Aug 22, 2018 38.12 38.53 37.53 37.63 2,526,575 -0.42(-1.10%)
Aug 21, 2018 38.20 38.21 37.33 38.05 1,882,450 +0.19(+0.50%)
Aug 20, 2018 37.39 38.39 37.18 37.86 2,309,536 +0.70(+1.88%)
Aug 17, 2018 36.57 37.22 36.32 37.16 2,141,300 +0.77(+2.12%)
Aug 16, 2018 36.13 37.00 35.69 36.39 2,276,914 +0.20(+0.55%)
Aug 15, 2018 36.31 36.87 35.41 36.19 2,850,052 -0.20(-0.55%)
Aug 14, 2018 35.17 36.45 34.49 36.39 2,380,789 +1.25(+3.56%)
Aug 13, 2018 34.61 35.41 34.41 35.14 1,607,523 +0.59(+1.71%)
Aug 10, 2018 34.37 35.13 34.14 34.55 1,324,100 -0.10(-0.29%)
Aug 09, 2018 33.82 34.71 33.68 34.65 2,585,539 +0.96(+2.85%)
Aug 08, 2018 34.19 34.19 33.55 33.69 1,875,706 -0.54(-1.58%)
Aug 07, 2018 34.38 34.75 34.08 34.23 1,237,068 +0.02(+0.06%)
Aug 06, 2018 33.52 34.22 33.39 34.21 1,515,930 +0.68(+2.03%)
Aug 03, 2018 33.73 34.22 33.05 33.53 1,816,600 -0.04(-0.12%)
Aug 02, 2018 33.03 33.75 32.99 33.57 1,709,225 +0.07(+0.21%)
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.