Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 49.96 51.02 49.46 50.36 2,276,916 +0.42(+0.84%)
Oct 29, 2020 49.99 50.51 49.20 49.94 1,114,721 +0.12(+0.23%)
Oct 28, 2020 50.04 51.12 49.52 49.83 1,607,424 -1.43(-2.79%)
Oct 27, 2020 52.06 52.10 50.72 51.26 1,480,158 -0.73(-1.40%)
Oct 26, 2020 52.02 52.46 50.88 51.99 2,537,311 -0.98(-1.85%)
Oct 23, 2020 53.15 53.57 51.49 52.96 1,591,175 +0.04(+0.08%)
Oct 22, 2020 53.85 54.05 52.42 52.92 1,551,199 -0.59(-1.10%)
Oct 21, 2020 53.60 54.16 53.20 53.51 1,705,113 -0.20(-0.38%)
Oct 20, 2020 54.78 54.78 53.70 53.71 976,146 -0.65(-1.19%)
Oct 19, 2020 54.68 55.61 54.17 54.36 1,684,418 -0.29(-0.54%)
Oct 16, 2020 56.09 56.26 54.57 54.65 1,675,430 -1.40(-2.49%)
Oct 15, 2020 54.83 56.16 54.63 56.05 2,389,173 +0.64(+1.16%)
Oct 14, 2020 55.78 56.03 54.00 55.41 2,676,283 +0.26(+0.47%)
Oct 13, 2020 54.14 55.32 53.70 55.15 2,080,748 +1.16(+2.16%)
Oct 12, 2020 54.39 55.16 53.49 53.99 2,897,836 -0.03(-0.05%)
Oct 09, 2020 54.88 55.74 53.86 54.01 1,840,116 -0.60(-1.09%)
Oct 08, 2020 54.56 54.67 53.94 54.61 2,487,909 +0.65(+1.20%)
Oct 07, 2020 53.85 54.77 53.84 53.96 1,749,841 +0.70(+1.32%)
Oct 06, 2020 55.52 55.86 52.73 53.26 2,825,068 -1.97(-3.57%)
Oct 05, 2020 53.76 55.36 53.56 55.23 2,205,294 +1.74(+3.26%)
Oct 02, 2020 52.00 54.17 51.68 53.49 2,348,573 -0.07(-0.13%)
Oct 01, 2020 51.75 53.70 51.75 53.56 3,970,538 +2.11(+4.09%)
Sep 30, 2020 50.80 52.07 50.75 51.45 2,020,283 +0.67(+1.31%)
Sep 29, 2020 51.48 51.62 50.62 50.79 1,774,567 -0.60(-1.18%)
Sep 28, 2020 50.40 51.91 50.40 51.39 2,206,288 +1.71(+3.44%)
Sep 25, 2020 49.34 50.37 49.01 49.68 2,441,602 +0.98(+2.01%)
Sep 24, 2020 50.00 50.00 48.22 48.71 2,421,146 -1.49(-2.98%)
Sep 23, 2020 51.12 52.05 50.13 50.20 2,293,037 +0.30(+0.61%)
Sep 22, 2020 51.12 51.68 49.60 49.90 2,273,757 -1.07(-2.09%)
Sep 21, 2020 50.67 51.33 49.51 50.96 2,444,609 -0.98(-1.88%)
Sep 18, 2020 52.45 53.05 51.24 51.94 2,319,550 -0.11(-0.20%)
Sep 17, 2020 50.96 52.40 50.67 52.05 2,897,188 +0.26(+0.50%)
Sep 16, 2020 51.38 52.40 51.05 51.79 2,808,089 +0.73(+1.43%)
Sep 15, 2020 51.48 51.82 50.55 51.06 3,426,721 +0.12(+0.24%)
Sep 14, 2020 50.77 51.78 50.47 50.94 2,430,233 +0.92(+1.85%)
Sep 11, 2020 50.07 51.14 49.49 50.01 1,832,692 +0.33(+0.66%)
Sep 10, 2020 50.11 51.32 49.61 49.68 2,906,309 -0.16(-0.32%)
Sep 09, 2020 48.39 50.08 48.34 49.84 2,906,140 +1.95(+4.08%)
Sep 08, 2020 47.53 48.58 47.21 47.89 2,681,794 -0.65(-1.33%)
Sep 04, 2020 48.63 49.37 47.14 48.53 1,582,737 +0.11(+0.22%)
Sep 03, 2020 49.31 50.09 48.02 48.43 2,614,735 -1.19(-2.41%)
Sep 02, 2020 50.39 50.61 48.37 49.62 2,085,868 -0.42(-0.83%)
Sep 01, 2020 47.69 50.30 47.35 50.04 4,172,445 +2.19(+4.58%)
Aug 31, 2020 47.12 48.36 46.66 47.84 2,331,845 +0.85(+1.81%)
Aug 28, 2020 47.52 48.49 46.92 47.00 3,207,554 +0.14(+0.30%)
Aug 27, 2020 47.35 50.57 46.76 46.85 8,140,509 -0.88(-1.83%)
Aug 26, 2020 47.38 48.18 44.62 47.73 21,833,770 +6.47(+15.68%)
Aug 25, 2020 42.17 42.17 40.29 41.26 4,158,052 -1.01(-2.38%)
Aug 24, 2020 41.32 42.32 40.67 42.27 3,068,249 +1.35(+3.31%)
Aug 21, 2020 40.18 41.01 40.18 40.91 2,043,464 +0.93(+2.32%)
Aug 20, 2020 40.29 40.78 39.78 39.98 1,985,274 -1.11(-2.71%)
Aug 19, 2020 39.34 41.22 39.34 41.10 2,326,465 +1.41(+3.54%)
Aug 18, 2020 40.56 40.75 39.23 39.69 3,808,778 -0.74(-1.84%)
Aug 17, 2020 41.53 41.53 40.10 40.44 2,035,715 -0.50(-1.23%)
Aug 14, 2020 40.99 41.94 40.19 40.94 1,637,372 +0.04(+0.09%)
Aug 13, 2020 40.57 41.69 40.10 40.90 1,644,154 +0.11(+0.28%)
Aug 12, 2020 41.83 42.11 39.92 40.79 3,188,338 -0.69(-1.66%)
Aug 11, 2020 41.86 42.38 41.28 41.48 1,694,439 +0.26(+0.62%)
Aug 10, 2020 42.12 42.24 40.56 41.22 2,690,155 +0.73(+1.81%)
Aug 07, 2020 40.22 40.90 39.84 40.49 1,713,953 +0.10(+0.24%)
Aug 06, 2020 41.15 41.89 40.21 40.39 2,755,450 -0.99(-2.39%)
Aug 05, 2020 40.96 41.43 40.75 41.38 1,701,111 +0.69(+1.69%)
Aug 04, 2020 39.47 40.69 39.27 40.69 1,242,221 +1.18(+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.