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 (%)
Jan 29, 2021 61.28 62.45 59.65 59.91 2,336,995 -0.98(-1.62%)
Jan 28, 2021 62.98 63.19 60.07 60.90 3,275,256 -2.05(-3.25%)
Jan 27, 2021 62.57 63.53 59.94 62.94 3,721,567 +1.65(+2.70%)
Jan 26, 2021 61.78 62.14 59.63 61.29 2,186,227 -0.04(-0.07%)
Jan 25, 2021 62.21 65.07 60.80 61.34 2,884,172 +0.43(+0.70%)
Jan 22, 2021 60.20 61.01 58.80 60.91 1,990,948 +0.30(+0.50%)
Jan 21, 2021 60.66 61.30 60.42 60.60 1,846,812 +0.55(+0.92%)
Jan 20, 2021 59.46 60.32 59.26 60.05 1,168,235 +1.18(+2.00%)
Jan 19, 2021 59.63 59.73 57.40 58.87 2,943,172 -0.44(-0.74%)
Jan 15, 2021 59.14 60.08 58.06 59.31 1,684,157 -0.67(-1.12%)
Jan 14, 2021 59.33 60.04 58.92 59.98 1,649,623 +1.14(+1.93%)
Jan 13, 2021 59.52 59.81 58.77 58.84 1,577,572 -1.20(-2.00%)
Jan 12, 2021 58.41 60.58 58.19 60.04 2,283,321 +2.24(+3.87%)
Jan 11, 2021 57.13 58.56 56.78 57.80 3,524,353 +0.32(+0.56%)
Jan 08, 2021 56.57 57.79 55.69 57.48 2,726,662 +1.47(+2.62%)
Jan 07, 2021 55.43 56.47 55.26 56.02 3,377,415 +0.55(+1.00%)
Jan 06, 2021 52.41 55.59 52.41 55.46 3,101,564 +2.83(+5.39%)
Jan 05, 2021 50.06 53.44 49.85 52.63 4,414,393 +2.54(+5.07%)
Jan 04, 2021 50.31 50.60 49.26 50.09 1,824,819 -0.17(-0.34%)
Dec 31, 2020 50.26 50.26 50.26 1,354,066 -0.13(-0.27%)
Dec 30, 2020 50.46 51.28 50.02 50.39 1,354,066 +0.24(+0.48%)
Dec 29, 2020 50.96 51.18 49.31 50.15 1,852,537 -1.04(-2.03%)
Dec 28, 2020 50.39 51.58 49.72 51.19 3,017,346 +1.48(+2.99%)
Dec 24, 2020 49.98 49.98 49.14 49.70 918,580 -0.19(-0.38%)
Dec 23, 2020 49.85 50.69 49.52 49.89 1,863,486 +0.38(+0.78%)
Dec 22, 2020 48.07 49.89 47.95 49.51 3,374,369 +1.82(+3.81%)
Dec 21, 2020 46.32 47.94 46.22 47.69 1,734,408 +0.78(+1.66%)
Dec 18, 2020 47.90 48.34 46.33 46.91 2,663,806 -0.25(-0.53%)
Dec 17, 2020 47.26 47.29 46.58 47.16 1,540,669 +0.54(+1.15%)
Dec 16, 2020 47.75 48.52 46.60 46.63 2,564,096 -0.82(-1.73%)
Dec 15, 2020 46.87 47.76 46.05 47.45 2,877,136 +0.19(+0.40%)
Dec 14, 2020 47.65 48.36 47.00 47.26 3,044,026 -0.62(-1.29%)
Dec 11, 2020 48.50 48.65 47.24 47.88 3,001,017 -0.93(-1.90%)
Dec 10, 2020 47.92 49.22 47.51 48.81 5,570,985 +0.40(+0.84%)
Dec 09, 2020 50.20 50.60 47.64 48.40 4,034,186 -1.48(-2.98%)
Dec 08, 2020 49.60 50.10 48.98 49.89 4,117,114 +0.53(+1.08%)
Dec 07, 2020 49.78 49.92 47.97 49.36 3,095,895 -0.56(-1.12%)
Dec 04, 2020 50.54 51.09 49.60 49.92 3,010,803 -0.76(-1.49%)
Dec 03, 2020 50.87 52.26 50.32 50.67 2,406,929 -0.21(-0.42%)
Dec 02, 2020 50.32 51.22 49.35 50.88 2,213,345 +0.09(+0.18%)
Dec 01, 2020 51.02 51.38 49.69 50.80 2,296,078 +0.29(+0.58%)
Nov 30, 2020 53.19 53.27 50.42 50.50 5,328,293 -2.38(-4.51%)
Nov 27, 2020 53.38 53.85 52.46 52.88 2,068,472 -0.51(-0.95%)
Nov 25, 2020 52.00 53.50 50.97 53.39 4,371,374 +0.95(+1.81%)
Nov 24, 2020 52.45 53.50 49.53 52.44 9,060,675 +0.16(+0.31%)
Nov 23, 2020 52.22 53.36 51.90 52.28 5,757,564 +0.27(+0.51%)
Nov 20, 2020 50.58 52.73 50.44 52.01 6,661,002 +2.26(+4.54%)
Nov 19, 2020 48.25 50.06 48.18 49.76 2,943,448 +1.49(+3.09%)
Nov 18, 2020 47.43 48.98 47.41 48.26 2,877,217 +0.84(+1.76%)
Nov 17, 2020 46.55 47.54 46.03 47.43 2,165,914 +0.42(+0.89%)
Nov 16, 2020 45.86 47.02 45.46 47.01 2,977,777 +1.76(+3.89%)
Nov 13, 2020 46.23 46.64 45.23 45.25 3,043,088 -0.50(-1.09%)
Nov 12, 2020 47.56 47.70 45.46 45.75 2,495,762 -1.96(-4.10%)
Nov 11, 2020 47.90 48.12 45.98 47.70 3,342,629 +0.05(+0.11%)
Nov 10, 2020 46.96 48.40 46.31 47.65 2,692,857 +0.88(+1.88%)
Nov 09, 2020 53.02 53.34 46.64 46.77 5,050,715 -3.50(-6.97%)
Nov 06, 2020 50.65 50.68 49.57 50.27 1,236,606 -0.24(-0.48%)
Nov 05, 2020 51.01 51.49 50.26 50.51 1,221,594 +0.08(+0.16%)
Nov 04, 2020 51.14 51.83 50.25 50.43 1,677,858 -0.88(-1.72%)
Nov 03, 2020 50.60 51.78 50.34 51.31 1,502,159 +1.28(+2.56%)
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.