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 (%)
Mar 31, 2020 19.37 19.56 18.43 18.65 2,280,419 -0.77(-3.97%)
Mar 30, 2020 18.77 19.50 17.39 19.42 2,621,908 +0.35(+1.84%)
Mar 27, 2020 18.31 19.46 17.54 19.07 2,454,225 -0.22(-1.14%)
Mar 26, 2020 18.70 20.27 18.04 19.29 3,116,778 +0.97(+5.32%)
Mar 25, 2020 17.42 19.17 16.56 18.32 3,945,046 +1.17(+6.80%)
Mar 24, 2020 16.26 17.48 15.36 17.15 3,533,237 +2.21(+14.80%)
Mar 23, 2020 14.55 15.66 12.70 14.94 4,393,395 +0.19(+1.31%)
Mar 20, 2020 16.36 16.59 14.56 14.75 3,656,660 -1.58(-9.67%)
Mar 19, 2020 14.17 16.55 12.58 16.33 4,901,843 +1.80(+12.40%)
Mar 18, 2020 15.53 16.48 11.59 14.53 4,949,143 -1.49(-9.30%)
Mar 17, 2020 18.57 18.86 15.51 16.02 3,937,281 -2.23(-12.22%)
Mar 16, 2020 20.23 20.24 17.66 18.25 3,721,761 -4.93(-21.29%)
Mar 13, 2020 24.39 24.76 21.17 23.18 4,869,624 -0.07(-0.30%)
Mar 12, 2020 24.93 25.07 22.19 23.25 4,156,906 -3.07(-11.65%)
Mar 11, 2020 30.08 30.34 26.21 26.31 4,628,438 -4.57(-14.80%)
Mar 10, 2020 32.87 33.70 28.98 30.89 8,472,505 +1.20(+4.03%)
Mar 09, 2020 28.08 30.14 27.67 29.69 4,933,908 -0.43(-1.43%)
Mar 06, 2020 28.55 30.28 28.16 30.12 2,575,221 +0.71(+2.40%)
Mar 05, 2020 30.31 30.44 28.72 29.41 2,491,648 -1.54(-4.98%)
Mar 04, 2020 30.66 31.00 30.00 30.95 1,766,183 +0.67(+2.22%)
Mar 03, 2020 31.34 31.86 29.94 30.28 2,081,948 -1.13(-3.59%)
Mar 02, 2020 31.68 31.68 30.27 31.41 2,173,204 +0.06(+0.19%)
Feb 28, 2020 31.48 31.73 30.70 31.35 3,164,965 -0.98(-3.04%)
Feb 27, 2020 32.73 33.62 31.81 32.33 2,857,528 -1.14(-3.40%)
Feb 26, 2020 35.30 35.62 33.41 33.47 3,515,195 -1.58(-4.52%)
Feb 25, 2020 35.90 36.48 35.00 35.05 2,164,270 -0.59(-1.67%)
Feb 24, 2020 35.61 36.11 35.36 35.65 2,927,322 -0.83(-2.27%)
Feb 21, 2020 37.27 37.58 36.21 36.47 2,225,765 -0.92(-2.46%)
Feb 20, 2020 37.22 37.74 37.00 37.40 2,133,872 +0.10(+0.28%)
Feb 19, 2020 37.46 37.69 36.90 37.29 1,695,178 -0.13(-0.34%)
Feb 18, 2020 37.76 38.17 36.97 37.42 1,695,574 -0.53(-1.38%)
Feb 14, 2020 38.57 38.98 37.92 37.95 1,082,164 -0.60(-1.56%)
Feb 13, 2020 38.70 38.82 38.01 38.55 1,462,745 -0.38(-0.97%)
Feb 12, 2020 38.22 39.16 38.21 38.93 1,960,523 +0.99(+2.61%)
Feb 11, 2020 37.46 38.34 37.26 37.94 1,591,745 +0.27(+0.71%)
Feb 10, 2020 38.03 38.52 37.55 37.67 1,471,509 -0.40(-1.06%)
Feb 07, 2020 39.41 39.76 37.68 38.08 1,887,458 -1.46(-3.70%)
Feb 06, 2020 39.24 40.24 39.19 39.54 1,489,328 +0.40(+1.03%)
Feb 05, 2020 37.77 39.26 37.67 39.13 2,021,560 +1.58(+4.22%)
Feb 04, 2020 38.17 38.42 37.41 37.55 1,869,403 -0.26(-0.68%)
Feb 03, 2020 38.22 38.88 37.75 37.81 2,091,884 -0.28(-0.72%)
Jan 31, 2020 39.04 39.12 37.99 38.08 1,585,734 -1.03(-2.64%)
Jan 30, 2020 39.70 39.93 39.03 39.12 1,206,203 -0.77(-1.94%)
Jan 29, 2020 39.89 40.25 39.57 39.89 1,171,115 +0.09(+0.22%)
Jan 28, 2020 40.16 40.25 39.32 39.81 1,479,732 -0.21(-0.52%)
Jan 27, 2020 39.00 40.36 38.71 40.01 1,476,424 +0.47(+1.18%)
Jan 24, 2020 40.44 40.55 39.31 39.55 1,794,897 -0.89(-2.19%)
Jan 23, 2020 40.90 41.12 39.48 40.44 2,139,983 -0.81(-1.96%)
Jan 22, 2020 41.35 41.72 41.11 41.24 1,130,209 +0.07(+0.17%)
Jan 21, 2020 41.52 41.74 40.87 41.18 1,471,168 -0.36(-0.87%)
Jan 17, 2020 42.14 42.16 41.34 41.54 939,316 -0.43(-1.03%)
Jan 16, 2020 41.89 42.32 41.77 41.97 1,223,671 +0.25(+0.60%)
Jan 15, 2020 42.19 42.44 41.23 41.72 2,225,031 -0.82(-1.92%)
Jan 14, 2020 42.62 42.62 42.00 42.54 1,460,615 +0.15(+0.35%)
Jan 13, 2020 41.66 42.42 41.16 42.39 1,589,444 +0.84(+2.03%)
Jan 10, 2020 41.34 42.14 41.07 41.55 1,376,920 +0.04(+0.10%)
Jan 09, 2020 41.92 42.02 41.24 41.50 1,602,797 -0.34(-0.80%)
Jan 08, 2020 41.62 42.05 41.49 41.84 1,594,170 +0.28(+0.66%)
Jan 07, 2020 41.25 41.89 40.96 41.56 1,330,789 +0.19(+0.46%)
Jan 06, 2020 41.01 41.57 40.79 41.37 1,878,696 +0.35(+0.86%)
Jan 03, 2020 41.06 41.51 40.88 41.02 1,729,744 -0.50(-1.20%)
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.