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 29, 2018 29.11 29.15 3,196,160 -1.27(-4.16%)
Jun 28, 2018 29.91 30.65 29.55 30.41 2,573,589 +0.48(+1.60%)
Jun 27, 2018 29.94 30.59 29.92 29.93 2,249,663 -0.01(-0.03%)
Jun 26, 2018 29.73 30.20 29.54 29.94 2,272,199 +0.37(+1.26%)
Jun 25, 2018 29.54 30.02 29.34 29.57 3,413,325 -0.18(-0.61%)
Jun 22, 2018 30.42 30.77 29.63 29.75 3,928,762 -0.62(-2.04%)
Jun 21, 2018 30.20 30.83 30.10 30.37 1,727,074 +0.07(+0.22%)
Jun 20, 2018 30.06 30.41 29.29 30.30 2,636,474 +0.30(+0.99%)
Jun 19, 2018 30.01 30.53 29.53 30.01 2,871,275 -0.15(-0.49%)
Jun 18, 2018 30.98 31.10 30.10 30.16 2,917,563 -1.22(-3.87%)
Jun 15, 2018 31.58 30.92 31.37 4,085,135 +0.45(+1.44%)
Jun 14, 2018 30.83 31.31 30.42 30.92 3,542,765 +0.15(+0.48%)
Jun 13, 2018 30.23 31.04 30.18 30.78 2,747,405 +0.19(+0.62%)
Jun 12, 2018 31.02 31.40 30.45 30.59 4,212,710 -0.28(-0.91%)
Jun 11, 2018 30.97 31.09 30.69 30.87 2,187,740 -0.07(-0.24%)
Jun 08, 2018 30.83 31.26 30.66 30.94 3,365,641 +0.02(+0.08%)
Jun 07, 2018 30.74 31.24 30.63 30.92 2,174,230 +0.24(+0.77%)
Jun 06, 2018 30.85 30.23 30.68 2,883,506 +0.12(+0.40%)
Jun 05, 2018 30.12 30.62 29.69 30.56 3,077,679 +0.48(+1.61%)
Jun 04, 2018 29.18 30.56 29.14 30.07 4,805,886 +1.02(+3.51%)
Jun 01, 2018 30.41 30.47 28.85 29.05 8,184,576 -1.03(-3.42%)
May 31, 2018 31.67 31.91 29.87 30.08 9,901,172 -1.44(-4.56%)
May 30, 2018 30.89 32.04 29.48 31.52 36,303,056 +6.47(+25.82%)
May 29, 2018 24.72 25.23 24.46 25.05 6,559,389 +0.08(+0.33%)
May 25, 2018 24.97 24.97 24.97 0 -0.43(-1.68%)
May 24, 2018 24.96 25.66 24.89 25.40 2,568,744 +0.30(+1.18%)
May 23, 2018 24.66 25.16 24.61 25.10 2,343,716 +0.44(+1.80%)
May 22, 2018 25.21 25.26 24.61 24.66 2,700,205 -0.35(-1.38%)
May 21, 2018 25.55 25.68 24.94 25.00 3,872,142 -0.48(-1.87%)
May 18, 2018 26.33 26.51 25.43 25.48 2,960,943 -0.88(-3.34%)
May 17, 2018 26.82 27.14 26.32 26.36 3,256,092 -0.59(-2.20%)
May 16, 2018 27.12 27.71 26.86 26.95 2,928,311 +0.07(+0.28%)
May 15, 2018 26.59 27.05 26.38 26.88 2,783,089 +0.26(+0.99%)
May 14, 2018 26.25 26.68 26.00 26.61 4,072,852 +0.39(+1.47%)
May 11, 2018 25.76 26.29 25.53 26.23 2,650,830 +0.47(+1.82%)
May 10, 2018 25.33 26.01 25.28 25.76 2,476,971 +0.41(+1.62%)
May 09, 2018 24.82 25.45 24.78 25.35 3,066,187 +0.54(+2.19%)
May 08, 2018 24.89 25.06 24.57 24.80 2,822,153 -0.14(-0.56%)
May 07, 2018 25.97 26.14 24.85 24.94 3,928,625 -1.06(-4.08%)
May 04, 2018 25.64 26.32 25.37 26.00 2,672,496 +0.19(+0.73%)
May 03, 2018 26.55 26.74 25.76 25.81 5,198,394 -0.91(-3.41%)
May 02, 2018 27.05 27.20 26.70 26.73 2,379,391 -0.44(-1.60%)
May 01, 2018 27.14 27.25 26.49 27.16 2,466,175 -0.03(-0.12%)
Apr 30, 2018 28.28 28.28 27.06 27.20 2,224,615 -0.97(-3.44%)
Apr 27, 2018 27.13 28.23 27.10 28.17 2,182,020 +1.04(+3.82%)
Apr 26, 2018 26.78 27.30 26.51 27.13 1,513,441 +0.36(+1.35%)
Apr 25, 2018 26.83 27.42 26.69 26.77 2,719,542 -0.06(-0.21%)
Apr 24, 2018 26.86 27.24 26.65 26.83 2,160,287 +0.13(+0.49%)
Apr 23, 2018 26.17 26.77 25.94 26.69 2,052,862 +0.67(+2.59%)
Apr 20, 2018 25.81 26.07 25.63 26.02 3,388,984 +0.21(+0.80%)
Apr 19, 2018 26.13 26.28 25.55 25.81 1,855,482 -0.44(-1.69%)
Apr 18, 2018 26.10 26.60 25.95 26.26 2,813,871 +0.35(+1.36%)
Apr 17, 2018 26.73 26.82 25.86 25.91 3,355,135 -0.52(-1.96%)
Apr 16, 2018 27.12 27.22 26.31 26.42 3,762,396 -0.58(-2.16%)
Apr 13, 2018 28.74 28.74 26.60 27.01 6,231,802 -1.58(-5.52%)
Apr 12, 2018 28.91 29.04 28.54 28.58 2,964,897 -0.23(-0.80%)
Apr 11, 2018 28.24 28.86 27.94 28.81 2,322,277 +0.40(+1.42%)
Apr 10, 2018 28.26 28.63 28.07 28.41 2,840,271 +0.32(+1.14%)
Apr 09, 2018 27.89 28.46 27.48 28.09 4,100,883 +0.35(+1.24%)
Apr 06, 2018 29.02 29.02 27.50 27.75 3,926,143 -1.49(-5.09%)
Apr 05, 2018 28.87 29.37 28.26 29.23 3,423,457 +0.35(+1.22%)
Apr 04, 2018 27.50 28.95 27.38 28.88 2,571,399 +1.09(+3.93%)
Apr 03, 2018 27.62 28.04 27.52 27.79 2,455,122 +0.32(+1.17%)
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.