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 (%)
Aug 31, 2018 30.96 30.96 30.96 0 +1.03(+3.45%)
Aug 30, 2018 29.66 30.08 29.16 29.92 6,631,846 +0.49(+1.66%)
Aug 29, 2018 27.14 30.06 27.08 29.44 27,959,584 -0.65(-2.17%)
Aug 28, 2018 30.34 30.43 29.84 30.09 6,055,456 +0.06(+0.19%)
Aug 27, 2018 29.90 30.20 29.46 30.03 4,725,345 +0.25(+0.83%)
Aug 24, 2018 30.25 30.69 29.36 29.78 7,677,672 -2.10(-6.59%)
Aug 23, 2018 31.26 31.93 31.07 31.88 4,131,597 +0.77(+2.47%)
Aug 22, 2018 31.52 31.86 31.03 31.11 3,055,655 -0.35(-1.10%)
Aug 21, 2018 31.59 31.59 30.87 31.46 2,276,646 +0.16(+0.50%)
Aug 20, 2018 30.92 31.74 30.74 31.30 2,793,166 +0.58(+1.88%)
Aug 17, 2018 30.24 30.78 30.03 30.73 2,589,701 +0.64(+2.12%)
Aug 16, 2018 29.87 30.59 29.51 30.09 2,753,713 +0.17(+0.55%)
Aug 15, 2018 30.02 30.49 29.28 29.92 3,446,870 -0.17(-0.55%)
Aug 14, 2018 29.08 30.14 28.52 30.09 2,879,340 +1.03(+3.56%)
Aug 13, 2018 28.62 29.28 28.45 29.06 1,944,147 +0.49(+1.71%)
Aug 10, 2018 28.42 29.05 28.23 28.57 1,601,374 -0.08(-0.29%)
Aug 09, 2018 27.96 28.70 27.85 28.65 3,126,966 +0.79(+2.85%)
Aug 08, 2018 28.27 28.27 27.75 27.86 2,268,490 -0.45(-1.58%)
Aug 07, 2018 28.43 28.73 28.18 28.30 1,496,117 +0.02(+0.06%)
Aug 06, 2018 27.72 28.29 27.61 28.29 1,833,374 +0.56(+2.03%)
Aug 03, 2018 27.89 28.29 27.33 27.72 2,197,007 -0.03(-0.12%)
Aug 02, 2018 27.31 27.91 27.28 27.76 2,067,147 +0.06(+0.21%)
Aug 01, 2018 28.13 28.13 27.36 27.70 1,997,461 -0.53(-1.87%)
Jul 31, 2018 27.74 28.50 27.53 28.23 2,510,680 +0.55(+2.00%)
Jul 30, 2018 27.34 27.76 27.24 27.67 1,818,298 +0.41(+1.52%)
Jul 27, 2018 28.15 28.37 27.21 27.26 1,991,770 -0.93(-3.31%)
Jul 26, 2018 29.00 27.79 28.20 2,226,903 +0.29(+1.04%)
Jul 25, 2018 27.78 28.01 27.41 27.91 2,216,601 -0.10(-0.35%)
Jul 24, 2018 28.96 28.99 27.76 28.01 2,833,949 -0.93(-3.20%)
Jul 23, 2018 29.05 29.34 28.76 28.93 1,659,525 -0.15(-0.51%)
Jul 20, 2018 29.27 29.30 28.88 29.08 1,830,311 -0.27(-0.93%)
Jul 19, 2018 28.54 29.75 28.39 29.35 3,419,300 +0.71(+2.48%)
Jul 18, 2018 28.19 28.77 28.10 28.64 2,807,608 +0.58(+2.06%)
Jul 17, 2018 28.07 28.40 27.77 28.06 2,402,122 -0.04(-0.15%)
Jul 16, 2018 28.38 28.72 27.76 28.10 3,404,920 -0.45(-1.59%)
Jul 13, 2018 28.58 29.25 28.46 28.56 3,076,131 +0.01(+0.03%)
Jul 12, 2018 28.49 28.70 28.07 28.55 2,016,781 +0.02(+0.09%)
Jul 11, 2018 28.87 28.92 28.05 28.53 1,956,122 -0.17(-0.58%)
Jul 10, 2018 28.45 28.96 28.28 28.69 4,727,107 +0.24(+0.84%)
Jul 09, 2018 28.33 28.67 28.19 28.45 3,212,437 +0.30(+1.06%)
Jul 06, 2018 28.79 28.82 28.03 28.15 2,647,576 -0.64(-2.24%)
Jul 05, 2018 29.28 29.28 28.66 28.80 1,960,139 -0.32(-1.11%)
Jul 03, 2018 29.12 29.12 29.12 0 +0.21(+0.71%)
Jul 02, 2018 29.15 29.21 28.46 28.91 3,673,955 -0.23(-0.79%)
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%)
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.