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 (%)
Jun 30, 2017 31.86 32.28 31.68 32.12 1,489,192 +0.47(+1.48%)
Jun 29, 2017 32.39 32.47 31.26 31.65 3,209,561 -0.73(-2.27%)
Jun 28, 2017 32.38 32.82 32.26 32.38 2,068,493 +0.21(+0.65%)
Jun 27, 2017 31.97 32.63 31.91 32.17 1,926,986 +0.37(+1.17%)
Jun 26, 2017 31.56 31.97 31.37 31.80 1,070,244 +0.31(+0.97%)
Jun 23, 2017 31.05 31.58 30.66 31.50 2,326,307 +0.38(+1.22%)
Jun 22, 2017 30.72 31.56 30.66 31.12 2,615,211 +0.44(+1.42%)
Jun 21, 2017 30.02 30.95 28.93 30.68 6,902,654 -1.23(-3.84%)
Jun 20, 2017 32.42 32.42 31.82 31.91 1,394,129 -0.56(-1.71%)
Jun 19, 2017 32.26 32.51 31.65 32.47 1,547,169 +0.22(+0.68%)
Jun 16, 2017 32.69 32.69 31.67 32.25 2,772,326 -0.56(-1.70%)
Jun 15, 2017 33.05 33.55 32.65 32.80 2,217,747 +0.06(+0.17%)
Jun 14, 2017 32.78 32.99 32.34 32.75 1,152,976 +0.02(+0.05%)
Jun 13, 2017 32.78 33.15 32.24 32.73 1,684,561 -0.23(-0.71%)
Jun 12, 2017 32.38 33.63 32.38 32.97 3,566,083 +0.69(+2.15%)
Jun 09, 2017 31.14 32.48 31.14 32.27 2,961,685 +1.15(+3.71%)
Jun 08, 2017 31.63 32.12 31.09 31.12 3,049,451 -0.34(-1.08%)
Jun 07, 2017 31.65 31.72 30.88 31.46 3,620,044 -0.01(-0.03%)
Jun 06, 2017 32.22 32.24 31.10 31.47 4,654,033 -1.00(-3.07%)
Jun 05, 2017 33.11 33.30 32.30 32.46 1,942,427 -0.47(-1.41%)
Jun 02, 2017 33.22 33.54 32.69 32.93 1,967,808 -0.39(-1.18%)
Jun 01, 2017 33.19 33.62 33.03 33.32 2,380,656 +0.30(+0.90%)
May 31, 2017 33.90 33.90 32.80 33.02 2,602,791 -0.80(-2.37%)
May 30, 2017 33.69 34.03 33.67 33.83 2,601,485 +0.06(+0.19%)
May 26, 2017 33.73 33.95 33.46 33.76 2,408,077 +0.05(+0.14%)
May 25, 2017 33.67 34.33 33.38 33.71 2,747,828 +0.39(+1.18%)
May 24, 2017 33.27 33.59 33.14 33.32 2,491,803 +0.06(+0.17%)
May 23, 2017 32.93 33.40 32.92 33.26 4,009,026 +0.36(+1.10%)
May 22, 2017 32.71 33.01 32.67 32.90 3,825,014 +0.14(+0.44%)
May 19, 2017 33.07 33.07 32.42 32.76 5,766,283 -0.47(-1.43%)
May 18, 2017 33.45 33.84 33.08 33.23 5,817,483 -0.29(-0.86%)
May 17, 2017 32.95 33.92 32.76 33.52 11,316,126 +0.57(+1.73%)
May 16, 2017 33.76 34.68 32.32 32.95 29,629,554 -5.24(-13.73%)
May 15, 2017 38.72 38.73 38.03 38.19 4,856,029 -0.39(-1.02%)
May 12, 2017 38.15 38.63 36.84 38.59 10,031,017 -1.71(-4.24%)
May 11, 2017 40.55 40.95 39.84 40.30 2,777,139 -0.85(-2.07%)
May 10, 2017 41.34 41.70 41.13 41.15 1,358,941 -0.35(-0.83%)
May 09, 2017 40.77 41.67 40.67 41.49 2,005,969 +0.79(+1.95%)
May 08, 2017 41.12 41.12 40.66 40.70 1,286,321 -0.33(-0.80%)
May 05, 2017 40.99 41.41 40.79 41.03 2,526,344 +0.27(+0.67%)
May 04, 2017 40.86 41.01 40.45 40.75 1,617,221 -0.06(-0.16%)
May 03, 2017 41.28 41.85 40.64 40.82 2,923,712 -0.23(-0.57%)
May 02, 2017 40.50 41.35 40.42 41.05 2,177,313 +0.53(+1.31%)
May 01, 2017 40.99 40.99 40.44 40.52 1,913,063 -0.06(-0.16%)
Apr 28, 2017 40.86 41.00 40.19 40.59 2,674,026 -0.37(-0.90%)
Apr 27, 2017 41.10 41.24 40.68 40.96 1,642,008 +0.01(+0.02%)
Apr 26, 2017 40.57 41.12 40.33 40.95 2,494,675 +0.62(+1.53%)
Apr 25, 2017 41.44 41.44 40.28 40.33 2,360,537 -0.90(-2.18%)
Apr 24, 2017 41.96 42.00 41.17 41.23 2,585,874 -0.18(-0.45%)
Apr 21, 2017 41.45 41.53 41.07 41.41 1,738,882 -0.21(-0.50%)
Apr 20, 2017 40.67 41.68 40.67 41.62 2,771,787 +1.04(+2.55%)
Apr 19, 2017 40.27 40.73 40.27 40.59 1,887,407 +0.41(+1.02%)
Apr 18, 2017 40.37 40.55 40.06 40.18 1,361,568 -0.18(-0.46%)
Apr 17, 2017 39.93 40.44 39.79 40.36 1,573,282 +0.49(+1.23%)
Apr 13, 2017 40.18 40.43 39.77 39.87 1,710,113 -0.46(-1.13%)
Apr 12, 2017 40.87 40.91 40.26 40.33 1,989,456 -0.23(-0.57%)
Apr 11, 2017 40.41 40.75 40.09 40.56 2,051,274 +0.08(+0.20%)
Apr 10, 2017 40.07 40.92 40.07 40.48 2,665,763 +0.36(+0.90%)
Apr 07, 2017 39.82 40.38 39.76 40.12 2,512,232 +0.22(+0.56%)
Apr 06, 2017 38.92 40.12 38.88 39.90 3,642,461 +1.28(+3.33%)
Apr 05, 2017 39.34 39.37 38.59 38.61 2,585,304 -0.60(-1.54%)
Apr 04, 2017 39.33 39.72 38.88 39.21 3,683,991 -0.18(-0.47%)
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.