Indicators

Dick's Sporting Goods Inc (NY: DKS )

207.12 +2.91 (+1.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.26	31.75	29.76	31.65	4,314,689	+0.99(+3.24%)
May 28, 2020	32.14	32.45	30.43	30.65	2,563,879	-1.34(-4.20%)
May 27, 2020	31.19	32.30	30.23	32.00	3,953,019	+1.72(+5.68%)
May 26, 2020	29.84	30.56	29.54	30.28	4,753,991	+2.11(+7.51%)
May 22, 2020	27.13	28.24	26.70	28.16	3,010,425	+1.10(+4.05%)
May 21, 2020	26.19	27.40	25.44	27.06	5,733,314	+1.61(+6.35%)
May 20, 2020	25.93	26.63	25.37	25.45	3,831,677	+0.07(+0.28%)
May 19, 2020	26.02	26.33	25.26	25.38	2,357,104	-0.64(-2.46%)
May 18, 2020	26.09	26.54	25.63	26.02	4,359,905	+1.63(+6.69%)
May 15, 2020	23.69	24.46	23.32	24.39	5,009,552	+0.43(+1.79%)
May 14, 2020	23.05	24.05	22.46	23.96	5,929,920	+0.19(+0.81%)
May 13, 2020	24.83	25.21	23.20	23.77	5,555,773	-1.26(-5.05%)
May 12, 2020	26.35	26.75	24.88	25.03	5,039,559	-1.19(-4.55%)
May 11, 2020	25.48	26.63	25.48	26.22	2,227,563	+0.06(+0.23%)
May 08, 2020	25.25	26.25	24.84	26.16	2,166,745	+1.76(+7.23%)
May 07, 2020	24.79	25.56	24.29	24.40	1,233,302	+0.02(+0.07%)
May 06, 2020	24.28	24.61	23.75	24.38	1,246,182	+0.33(+1.39%)
May 05, 2020	24.41	24.89	23.84	24.05	1,597,226	+0.14(+0.59%)
May 04, 2020	23.19	24.13	22.77	23.91	2,297,259	+0.03(+0.11%)

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.