Dick's Sporting Goods Inc (NY: DKS )

56.14 USD -0.86 (-1.51%)
Streaming Delayed Price Updated: 2:27 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 30.50 30.67 29.33 29.39 2,400,198 -2.06(-6.55%)
Apr 29, 2020 30.74 31.73 30.20 31.45 2,858,663 +2.29(+7.85%)
Apr 28, 2020 30.72 31.07 28.37 29.16 2,975,203 -0.57(-1.92%)
Apr 27, 2020 27.96 29.82 27.46 29.73 3,305,799 +2.09(+7.56%)
Apr 24, 2020 26.21 27.85 25.86 27.64 2,618,100 +1.41(+5.38%)
Apr 23, 2020 25.63 26.88 25.18 26.23 2,369,873 +0.56(+2.18%)
Apr 22, 2020 27.01 27.25 25.57 25.67 3,167,691 -0.69(-2.62%)
Apr 21, 2020 25.52 26.70 25.52 26.36 2,025,710 -0.17(-0.64%)
Apr 20, 2020 25.50 26.96 25.42 26.53 3,387,415 +0.04(+0.15%)
Apr 17, 2020 26.16 26.72 25.09 26.49 4,979,000 +1.74(+7.03%)
Apr 16, 2020 25.05 25.25 24.13 24.75 4,504,519 -0.36(-1.43%)
Apr 15, 2020 25.00 25.94 24.86 25.11 9,615,418 -1.39(-5.25%)
Apr 14, 2020 23.66 26.52 22.80 26.50 9,777,510 +1.60(+6.43%)
Apr 13, 2020 27.49 27.60 24.58 24.90 2,178,107 -2.68(-9.72%)
Apr 09, 2020 26.50 27.78 26.08 27.58 4,149,900 +2.15(+8.45%)
Apr 08, 2020 24.10 26.07 23.91 25.43 2,580,618 +1.58(+6.62%)
Apr 07, 2020 24.24 26.14 23.49 23.85 4,290,053 +1.66(+7.48%)
Apr 06, 2020 19.30 22.44 19.02 22.19 3,831,611 +3.87(+21.12%)
Apr 03, 2020 18.35 18.47 17.52 18.32 2,034,700 -0.39(-2.08%)
Apr 02, 2020 17.72 19.07 17.66 18.71 1,570,472 +0.93(+5.23%)
Apr 01, 2020 19.83 20.23 17.67 17.78 2,890,673 -3.48(-16.37%)
Mar 31, 2020 22.08 22.29 21.01 21.26 2,000,619 -0.88(-3.97%)
Mar 30, 2020 21.39 22.23 19.82 22.14 2,300,209 +0.40(+1.84%)
Mar 27, 2020 20.87 22.18 19.99 21.74 2,153,100 -0.25(-1.14%)
Mar 26, 2020 21.32 23.10 20.56 21.99 2,734,360 +1.11(+5.32%)
Mar 25, 2020 19.86 21.85 18.88 20.88 3,461,002 +1.33(+6.80%)
Mar 24, 2020 18.53 19.92 17.51 19.55 3,099,720 +2.52(+14.80%)
Mar 23, 2020 16.58 17.85 14.48 17.03 3,854,340 +0.22(+1.31%)
Mar 20, 2020 18.65 18.91 16.60 16.81 3,208,000 -1.80(-9.67%)
Mar 19, 2020 16.15 18.87 14.34 18.61 4,300,403 +1.74(+10.31%)
Mar 18, 2020 18.04 19.14 13.46 16.87 4,261,470 -1.73(-9.30%)
Mar 17, 2020 21.57 21.90 18.01 18.60 3,390,204 -2.59(-12.22%)
Mar 16, 2020 23.50 23.51 20.51 21.19 3,204,630 -5.73(-21.29%)
Mar 13, 2020 28.32 28.76 24.59 26.92 4,193,000 -0.08(-0.30%)
Mar 12, 2020 28.95 29.12 25.77 27.00 3,579,313 -3.56(-11.65%)
Mar 11, 2020 34.93 35.24 30.44 30.56 3,985,326 -5.31(-14.80%)
Mar 10, 2020 38.17 39.14 33.66 35.87 7,295,268 +1.39(+4.03%)
Mar 09, 2020 32.61 35.00 32.14 34.48 4,248,352 -0.50(-1.43%)
Mar 06, 2020 33.16 35.17 32.70 34.98 2,217,400 +0.82(+2.40%)
Mar 05, 2020 35.20 35.35 33.36 34.16 2,145,439 -1.79(-4.98%)
Mar 04, 2020 35.61 36.00 34.84 35.95 1,520,776 +0.78(+2.22%)
Mar 03, 2020 36.40 37.00 34.77 35.17 1,792,666 -1.31(-3.59%)
Mar 02, 2020 36.79 36.79 35.16 36.48 1,871,242 +0.07(+0.19%)
Feb 28, 2020 36.56 36.85 35.65 36.41 2,725,200 -1.14(-3.04%)
Feb 27, 2020 38.01 39.04 36.94 37.55 2,460,481 -1.32(-3.40%)
Feb 26, 2020 41.00 41.37 38.80 38.87 3,026,766 -1.84(-4.52%)
Feb 25, 2020 41.69 42.37 40.65 40.71 1,863,549 -0.69(-1.67%)
Feb 24, 2020 41.36 41.94 41.07 41.40 2,520,577 -0.96(-2.27%)
Feb 21, 2020 43.29 43.64 42.05 42.36 1,916,500 -1.07(-2.46%)
Feb 20, 2020 43.23 43.83 42.97 43.43 1,837,375 +0.12(+0.28%)
Feb 19, 2020 43.51 43.77 42.85 43.31 1,459,637 -0.15(-0.35%)
Feb 18, 2020 43.85 44.33 42.93 43.46 1,459,978 -0.61(-1.38%)
Feb 14, 2020 44.79 45.26 44.04 44.07 931,800 -0.70(-1.56%)
Feb 13, 2020 44.95 45.09 44.14 44.77 1,259,500 -0.44(-0.97%)
Feb 12, 2020 44.39 45.48 44.38 45.21 1,688,113 +1.15(+2.61%)
Feb 11, 2020 43.50 44.53 43.27 44.06 1,370,576 +0.31(+0.71%)
Feb 10, 2020 44.17 44.74 43.61 43.75 1,267,046 -0.47(-1.06%)
Feb 07, 2020 45.77 46.18 43.76 44.22 1,625,200 -1.70(-3.70%)
Feb 06, 2020 45.57 46.73 45.51 45.92 1,282,389 +0.47(+1.03%)
Feb 05, 2020 43.86 45.60 43.75 45.45 1,740,669 +1.84(+4.22%)
Feb 04, 2020 44.33 44.62 43.45 43.61 1,609,654 -0.30(-0.68%)
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.