Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.43 +2.85 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 73.80 73.98 71.87 73.80 1,548,912 -0.49(-0.66%)
Apr 29, 2021 74.81 75.44 73.30 74.30 1,642,197 +0.38(+0.51%)
Apr 28, 2021 74.45 74.77 73.59 73.92 1,274,372 -0.95(-1.27%)
Apr 27, 2021 75.21 76.74 74.70 74.87 2,389,045 -0.09(-0.12%)
Apr 26, 2021 77.25 77.39 74.10 74.96 1,085,615 -1.85(-2.41%)
Apr 23, 2021 76.18 77.21 75.59 76.81 1,046,296 +1.25(+1.66%)
Apr 22, 2021 76.37 76.58 74.61 75.56 1,091,031 -0.02(-0.02%)
Apr 21, 2021 74.18 75.97 73.74 75.57 1,564,892 +1.52(+2.05%)
Apr 20, 2021 75.08 75.21 72.70 74.05 1,892,797 -1.28(-1.70%)
Apr 19, 2021 76.34 76.59 74.73 75.33 1,730,828 -0.05(-0.07%)
Apr 16, 2021 73.20 75.65 73.17 75.39 2,066,298 +2.29(+3.13%)
Apr 15, 2021 73.16 73.71 72.12 73.10 1,071,577 +0.14(+0.20%)
Apr 14, 2021 73.43 74.57 72.82 72.95 1,693,111 -0.49(-0.67%)
Apr 13, 2021 74.48 74.79 72.47 73.45 1,498,091 -1.18(-1.58%)
Apr 12, 2021 73.46 74.76 72.73 74.63 1,521,993 +1.20(+1.63%)
Apr 09, 2021 73.84 74.50 73.15 73.43 1,574,423 +0.23(+0.32%)
Apr 08, 2021 73.02 73.60 71.64 73.20 1,703,472 +0.49(+0.68%)
Apr 07, 2021 72.88 73.71 71.79 72.70 1,877,223 -0.60(-0.82%)
Apr 06, 2021 72.67 75.12 72.50 73.30 2,257,454 +1.31(+1.82%)
Apr 05, 2021 71.58 72.37 69.86 71.99 1,865,452 +1.14(+1.61%)
Apr 01, 2021 68.98 70.90 68.52 70.85 2,511,626 +2.79(+4.10%)
Mar 31, 2021 69.21 70.06 67.07 68.06 1,354,384 -1.20(-1.73%)
Mar 30, 2021 66.60 69.94 66.39 69.25 2,463,102 +1.95(+2.89%)
Mar 29, 2021 69.99 70.48 66.51 67.31 1,544,769 -2.56(-3.66%)
Mar 26, 2021 69.39 71.25 68.37 69.86 2,197,882 +1.44(+2.10%)
Mar 25, 2021 64.63 69.29 64.46 68.42 2,361,287 +2.40(+3.63%)
Mar 24, 2021 67.57 68.50 65.59 66.03 1,630,154 -1.29(-1.91%)
Mar 23, 2021 69.81 70.87 66.83 67.32 1,572,077 -3.37(-4.77%)
Mar 22, 2021 72.22 72.32 69.52 70.68 1,374,585 -1.33(-1.85%)
Mar 19, 2021 69.07 72.50 68.51 72.02 2,217,799 +2.65(+3.81%)
Mar 18, 2021 70.30 71.26 68.84 69.37 1,284,908 -0.61(-0.86%)
Mar 17, 2021 69.42 70.28 67.92 69.98 1,461,091 +1.85(+2.72%)
Mar 16, 2021 67.93 68.39 66.91 68.13 2,211,182 -1.53(-2.20%)
Mar 15, 2021 67.59 70.25 67.19 69.66 1,938,475 +2.37(+3.52%)
Mar 12, 2021 65.35 67.67 64.55 67.29 1,910,972 +1.73(+2.63%)
Mar 11, 2021 64.05 66.40 63.01 65.56 2,751,203 +1.93(+3.03%)
Mar 10, 2021 63.70 63.94 62.08 63.63 3,393,995 -0.26(-0.40%)
Mar 09, 2021 66.20 66.95 62.87 63.89 5,533,180 -4.32(-6.34%)
Mar 08, 2021 65.09 69.78 64.81 68.21 4,919,931 +4.44(+6.96%)
Mar 05, 2021 62.40 63.86 59.39 63.78 2,383,432 +1.63(+2.62%)
Mar 04, 2021 64.13 65.07 60.66 62.15 1,659,453 -2.26(-3.51%)
Mar 03, 2021 65.51 66.41 64.35 64.41 1,208,931 -0.49(-0.75%)
Mar 02, 2021 65.62 67.50 64.87 64.90 1,383,712 -0.93(-1.42%)
Mar 01, 2021 64.33 66.92 64.26 65.83 1,176,466 +2.34(+3.69%)
Feb 26, 2021 65.27 65.58 63.01 63.49 2,098,922 -1.49(-2.29%)
Feb 25, 2021 67.00 67.43 64.80 64.98 1,115,970 -1.81(-2.72%)
Feb 24, 2021 65.57 66.86 64.64 66.79 1,191,047 +1.61(+2.47%)
Feb 23, 2021 63.97 65.75 62.49 65.18 1,186,105 -1.01(-1.53%)
Feb 22, 2021 65.95 67.54 65.81 66.20 1,433,929 -0.20(-0.31%)
Feb 19, 2021 65.21 66.81 65.17 66.40 1,218,301 +1.30(+2.00%)
Feb 18, 2021 64.88 65.35 63.33 65.10 1,835,846 +0.37(+0.58%)
Feb 17, 2021 65.62 66.05 64.18 64.73 1,814,060 -1.09(-1.65%)
Feb 16, 2021 67.03 67.28 65.01 65.81 1,706,288 -0.89(-1.33%)
Feb 12, 2021 66.48 67.78 66.31 66.70 2,228,980 -1.08(-1.59%)
Feb 11, 2021 70.06 71.45 67.61 67.78 1,831,963 -1.34(-1.94%)
Feb 10, 2021 69.36 69.94 67.65 69.12 1,932,601 +0.40(+0.58%)
Feb 09, 2021 68.53 69.47 67.95 68.72 1,614,128 -0.26(-0.37%)
Feb 08, 2021 67.64 69.74 67.64 68.98 1,431,339 +1.69(+2.51%)
Feb 05, 2021 65.94 67.43 65.15 67.29 1,767,312 +1.41(+2.15%)
Feb 04, 2021 64.94 66.36 64.83 65.87 2,413,661 +1.55(+2.41%)
Feb 03, 2021 62.79 64.34 62.25 64.33 1,581,038 +2.00(+3.21%)
Feb 02, 2021 60.78 62.57 60.20 62.33 2,635,410 +1.24(+2.02%)
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.