Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 73.83 74.01 71.90 73.83 1,548,417 -0.49(-0.66%)
Apr 29, 2021 74.84 75.46 73.33 74.32 1,641,672 +0.38(+0.51%)
Apr 28, 2021 74.47 74.79 73.61 73.94 1,273,965 -0.95(-1.27%)
Apr 27, 2021 75.23 76.76 74.72 74.89 2,388,282 -0.09(-0.12%)
Apr 26, 2021 77.28 77.42 74.12 74.98 1,085,268 -1.85(-2.41%)
Apr 23, 2021 76.21 77.23 75.62 76.83 1,045,962 +1.25(+1.66%)
Apr 22, 2021 76.39 76.61 74.63 75.58 1,090,683 -0.02(-0.02%)
Apr 21, 2021 74.20 75.99 73.76 75.60 1,564,392 +1.52(+2.05%)
Apr 20, 2021 75.11 75.23 72.72 74.08 1,892,192 -1.28(-1.70%)
Apr 19, 2021 76.37 76.62 74.76 75.36 1,730,275 -0.05(-0.07%)
Apr 16, 2021 73.22 75.68 73.19 75.41 2,065,638 +2.29(+3.13%)
Apr 15, 2021 73.18 73.73 72.15 73.12 1,071,234 +0.14(+0.20%)
Apr 14, 2021 73.45 74.60 72.84 72.98 1,692,570 -0.49(-0.67%)
Apr 13, 2021 74.51 74.81 72.50 73.47 1,497,612 -1.18(-1.58%)
Apr 12, 2021 73.48 74.78 72.75 74.65 1,521,507 +1.20(+1.63%)
Apr 09, 2021 73.86 74.52 73.17 73.45 1,573,920 +0.23(+0.32%)
Apr 08, 2021 73.04 73.62 71.66 73.22 1,702,928 +0.49(+0.68%)
Apr 07, 2021 72.91 73.74 71.82 72.73 1,876,623 -0.60(-0.82%)
Apr 06, 2021 72.69 75.14 72.52 73.33 2,256,733 +1.31(+1.82%)
Apr 05, 2021 71.60 72.40 69.88 72.01 1,864,856 +1.14(+1.61%)
Apr 01, 2021 69.00 70.92 68.54 70.87 2,510,823 +2.79(+4.10%)
Mar 31, 2021 69.23 70.08 67.09 68.08 1,353,952 -1.20(-1.73%)
Mar 30, 2021 66.62 69.97 66.41 69.28 2,462,315 +1.95(+2.89%)
Mar 29, 2021 70.01 70.50 66.53 67.33 1,544,275 -2.56(-3.66%)
Mar 26, 2021 69.41 71.27 68.39 69.88 2,197,180 +1.44(+2.10%)
Mar 25, 2021 64.65 69.31 64.48 68.45 2,360,533 +2.40(+3.63%)
Mar 24, 2021 67.59 68.52 65.61 66.05 1,629,633 -1.29(-1.91%)
Mar 23, 2021 69.83 70.89 66.85 67.34 1,571,575 -3.37(-4.77%)
Mar 22, 2021 72.24 72.34 69.55 70.71 1,374,146 -1.33(-1.85%)
Mar 19, 2021 69.09 72.52 68.53 72.04 2,217,090 +2.65(+3.81%)
Mar 18, 2021 70.32 71.28 68.87 69.39 1,284,497 -0.61(-0.86%)
Mar 17, 2021 69.45 70.30 67.94 70.00 1,460,624 +1.85(+2.72%)
Mar 16, 2021 67.95 68.41 66.93 68.15 2,210,476 -1.53(-2.20%)
Mar 15, 2021 67.61 70.27 67.21 69.68 1,937,856 +2.37(+3.52%)
Mar 12, 2021 65.37 67.69 64.57 67.31 1,910,362 +1.73(+2.63%)
Mar 11, 2021 64.07 66.42 63.03 65.58 2,750,324 +1.93(+3.03%)
Mar 10, 2021 63.72 63.96 62.10 63.65 3,392,912 -0.26(-0.40%)
Mar 09, 2021 66.22 66.97 62.89 63.91 5,531,413 -4.32(-6.34%)
Mar 08, 2021 65.11 69.80 64.83 68.24 4,918,360 +4.44(+6.96%)
Mar 05, 2021 62.42 63.88 59.41 63.80 2,382,671 +1.63(+2.62%)
Mar 04, 2021 64.15 65.09 60.68 62.17 1,658,923 -2.26(-3.51%)
Mar 03, 2021 65.53 66.43 64.37 64.43 1,208,545 -0.49(-0.75%)
Mar 02, 2021 65.64 67.52 64.89 64.92 1,383,270 -0.93(-1.42%)
Mar 01, 2021 64.35 66.95 64.28 65.85 1,176,090 +2.34(+3.69%)
Feb 26, 2021 65.29 65.60 63.03 63.51 2,098,251 -1.49(-2.29%)
Feb 25, 2021 67.03 67.45 64.82 65.00 1,115,614 -1.82(-2.72%)
Feb 24, 2021 65.59 66.88 64.66 66.81 1,190,666 +1.61(+2.47%)
Feb 23, 2021 63.99 65.77 62.51 65.20 1,185,726 -1.01(-1.53%)
Feb 22, 2021 65.97 67.56 65.83 66.22 1,433,471 -0.20(-0.31%)
Feb 19, 2021 65.23 66.83 65.19 66.42 1,217,912 +1.30(+2.00%)
Feb 18, 2021 64.90 65.37 63.35 65.12 1,835,260 +0.37(+0.58%)
Feb 17, 2021 65.64 66.07 64.21 64.75 1,813,480 -1.09(-1.65%)
Feb 16, 2021 67.05 67.30 65.03 65.83 1,705,743 -0.89(-1.33%)
Feb 12, 2021 66.50 67.80 66.33 66.72 2,228,268 -1.08(-1.59%)
Feb 11, 2021 70.08 71.48 67.63 67.80 1,831,378 -1.34(-1.94%)
Feb 10, 2021 69.38 69.96 67.67 69.14 1,931,984 +0.40(+0.58%)
Feb 09, 2021 68.56 69.49 67.97 68.74 1,613,613 -0.26(-0.37%)
Feb 08, 2021 67.66 69.76 67.66 69.00 1,430,882 +1.69(+2.51%)
Feb 05, 2021 65.96 67.45 65.18 67.31 1,766,747 +1.41(+2.15%)
Feb 04, 2021 64.96 66.39 64.85 65.90 2,412,890 +1.55(+2.41%)
Feb 03, 2021 62.81 64.37 62.27 64.35 1,580,533 +2.00(+3.21%)
Feb 02, 2021 60.80 62.59 60.22 62.35 2,634,569 +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.