Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 26.01 26.38 25.91 26.12 1,504,668 +0.03(+0.13%)
Dec 28, 2018 25.92 26.62 25.76 26.08 1,926,382 +0.23(+0.87%)
Dec 27, 2018 26.07 26.28 25.10 25.86 2,590,666 -0.59(-2.22%)
Dec 26, 2018 25.15 26.48 25.10 26.44 2,002,207 +1.52(+6.11%)
Dec 24, 2018 25.33 25.42 24.85 24.92 1,070,531 -0.47(-1.85%)
Dec 21, 2018 26.41 27.03 25.26 25.39 4,293,831 -0.90(-3.41%)
Dec 20, 2018 27.08 27.12 25.87 26.28 2,859,307 -0.90(-3.30%)
Dec 19, 2018 28.01 28.38 27.01 27.18 2,447,849 -0.74(-2.64%)
Dec 18, 2018 28.18 28.42 27.67 27.92 2,116,958 -0.08(-0.30%)
Dec 17, 2018 28.71 29.02 27.77 28.00 2,157,083 -0.96(-3.32%)
Dec 14, 2018 28.35 29.22 28.17 28.96 2,144,646 +0.37(+1.29%)
Dec 13, 2018 29.62 29.92 28.42 28.59 2,902,222 -0.91(-3.08%)
Dec 12, 2018 30.78 30.92 29.27 29.50 3,449,952 -1.12(-3.67%)
Dec 11, 2018 31.16 31.27 30.16 30.63 3,443,603 -0.15(-0.49%)
Dec 10, 2018 30.15 30.92 29.93 30.77 3,782,232 +0.55(+1.82%)
Dec 07, 2018 29.63 30.75 29.57 30.23 5,685,352 +0.52(+1.76%)
Dec 06, 2018 29.93 29.93 29.11 29.70 3,490,190 -0.52(-1.73%)
Dec 04, 2018 31.16 31.25 29.69 30.23 3,949,377 -0.80(-2.57%)
Dec 03, 2018 30.10 31.21 29.67 31.02 5,922,192 +1.10(+3.67%)
Nov 30, 2018 29.49 30.00 29.09 29.93 4,335,189 +0.38(+1.30%)
Nov 29, 2018 30.16 30.16 28.35 29.54 7,274,437 -1.45(-4.67%)
Nov 28, 2018 30.01 31.40 29.03 30.99 10,579,769 +0.77(+2.56%)
Nov 27, 2018 29.67 30.82 29.33 30.22 8,348,628 +0.28(+0.94%)
Nov 26, 2018 29.14 30.15 29.14 29.93 5,339,453 +1.01(+3.48%)
Nov 23, 2018 29.03 29.48 28.80 28.93 983,226 -0.27(-0.91%)
Nov 21, 2018 29.19 29.19 29.19 0 +0.60(+2.09%)
Nov 20, 2018 28.57 29.62 28.16 28.60 3,296,174 -0.86(-2.94%)
Nov 19, 2018 30.67 30.79 29.36 29.46 3,804,267 -1.17(-3.83%)
Nov 16, 2018 31.41 31.49 30.17 30.63 3,847,904 -1.21(-3.79%)
Nov 15, 2018 31.02 31.88 30.76 31.84 3,487,552 +0.60(+1.92%)
Nov 14, 2018 32.55 33.06 30.97 31.24 3,810,727 -0.96(-2.97%)
Nov 13, 2018 31.11 32.50 30.97 32.20 4,527,239 +1.05(+3.36%)
Nov 12, 2018 30.90 31.66 30.73 31.15 3,433,818 +0.23(+0.75%)
Nov 09, 2018 31.42 31.71 30.65 30.92 2,593,323 -0.77(-2.44%)
Nov 08, 2018 30.56 32.10 30.56 31.69 2,740,707 +1.08(+3.53%)
Nov 07, 2018 31.19 31.19 29.84 30.61 3,659,357 -0.59(-1.89%)
Nov 06, 2018 31.09 31.53 30.93 31.20 3,883,308 +0.11(+0.35%)
Nov 05, 2018 30.27 31.24 30.27 31.09 3,419,222 +0.73(+2.41%)
Nov 02, 2018 30.08 30.73 29.84 30.36 2,279,286 +0.54(+1.81%)
Nov 01, 2018 29.44 30.18 28.84 29.82 3,176,539 +0.40(+1.36%)
Oct 31, 2018 30.77 30.77 28.89 29.42 4,638,970 -1.34(-4.35%)
Oct 30, 2018 28.95 30.80 28.91 30.76 4,311,092 +1.96(+6.82%)
Oct 29, 2018 27.83 29.42 27.81 28.80 4,102,413 +1.31(+4.75%)
Oct 26, 2018 27.07 27.92 26.86 27.49 2,884,395 +0.17(+0.61%)
Oct 25, 2018 27.73 27.92 26.88 27.32 5,695,857 -0.32(-1.14%)
Oct 24, 2018 27.95 28.73 27.54 27.64 2,938,596 -0.32(-1.13%)
Oct 23, 2018 27.58 28.15 27.23 27.96 2,089,624 +0.05(+0.18%)
Oct 22, 2018 28.25 28.39 27.73 27.91 2,122,783 -0.19(-0.68%)
Oct 19, 2018 28.71 28.91 28.06 28.10 2,371,141 -0.58(-2.03%)
Oct 18, 2018 27.94 28.77 27.94 28.68 3,364,299 +0.53(+1.89%)
Oct 17, 2018 28.47 28.47 27.69 28.15 2,068,032 -0.34(-1.20%)
Oct 16, 2018 28.20 28.52 28.00 28.49 2,266,730 +0.32(+1.15%)
Oct 15, 2018 27.79 28.46 27.55 28.16 2,839,927 +0.34(+1.23%)
Oct 12, 2018 28.11 28.52 27.60 27.82 2,556,533 +0.12(+0.42%)
Oct 11, 2018 27.84 28.75 27.65 27.71 3,400,281 -0.08(-0.30%)
Oct 10, 2018 27.93 28.52 27.74 27.79 3,198,376 -0.05(-0.18%)
Oct 09, 2018 27.86 28.47 27.80 27.84 1,892,340 +0.04(+0.15%)
Oct 08, 2018 27.61 27.90 27.33 27.80 2,347,087 +0.18(+0.66%)
Oct 05, 2018 27.91 28.15 27.16 27.61 3,279,104 -0.21(-0.75%)
Oct 04, 2018 28.40 28.60 27.66 27.82 3,467,354 -0.50(-1.76%)
Oct 03, 2018 28.55 28.79 28.19 28.32 2,837,807 -0.07(-0.23%)
Oct 02, 2018 29.24 29.44 28.39 28.39 2,827,750 -0.92(-3.15%)
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.