Indicators

Dick's Sporting Goods Inc (NY: DKS )

206.09 +7.42 (+3.73%)

Official Closing Price Updated: 6:30 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.25	31.74	29.75	31.64	4,316,068	+0.99(+3.24%)
May 28, 2020	32.13	32.44	30.42	30.64	2,564,698	-1.34(-4.20%)
May 27, 2020	31.18	32.28	30.22	31.99	3,954,283	+1.72(+5.68%)
May 26, 2020	29.83	30.55	29.53	30.27	4,755,510	+2.11(+7.51%)
May 22, 2020	27.13	28.23	26.70	28.15	3,011,387	+1.10(+4.05%)
May 21, 2020	26.18	27.39	25.43	27.06	5,735,146	+1.61(+6.34%)
May 20, 2020	25.92	26.63	25.36	25.44	3,832,901	+0.07(+0.28%)
May 19, 2020	26.01	26.32	25.25	25.37	2,357,857	-0.64(-2.46%)
May 18, 2020	26.08	26.53	25.62	26.01	4,361,298	+1.63(+6.69%)
May 15, 2020	23.68	24.45	23.31	24.38	5,011,152	+0.43(+1.79%)
May 14, 2020	23.04	24.04	22.45	23.95	5,931,815	+0.19(+0.81%)
May 13, 2020	24.82	25.20	23.20	23.76	5,557,548	-1.26(-5.05%)
May 12, 2020	26.34	26.74	24.87	25.02	5,041,169	-1.19(-4.55%)
May 11, 2020	25.48	26.63	25.48	26.21	2,228,275	+0.06(+0.23%)
May 08, 2020	25.24	26.24	24.83	26.15	2,167,437	+1.76(+7.23%)
May 07, 2020	24.78	25.55	24.28	24.39	1,233,696	+0.02(+0.07%)
May 06, 2020	24.27	24.60	23.74	24.37	1,246,580	+0.33(+1.39%)
May 05, 2020	24.40	24.88	23.83	24.04	1,597,737	+0.14(+0.59%)
May 04, 2020	23.19	24.13	22.77	23.90	2,297,993	+0.03(+0.11%)

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.