Dick's Sporting Goods Inc (NY: DKS )

59.49 USD -0.57 (-0.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 44.25 44.67 43.89 44.55 2,148,874 +0.62(+1.41%)
Oct 29, 2015 44.62 44.80 43.15 43.93 1,561,397 -0.71(-1.59%)
Oct 28, 2015 43.50 44.74 43.31 44.64 1,865,161 +1.42(+3.29%)
Oct 27, 2015 43.95 44.29 42.61 43.22 2,090,117 -0.95(-2.15%)
Oct 26, 2015 42.19 44.40 42.19 44.17 3,174,345 +2.15(+5.12%)
Oct 23, 2015 43.98 44.05 41.83 42.02 5,104,998 -1.53(-3.51%)
Oct 22, 2015 46.05 46.70 43.16 43.55 5,456,718 -2.50(-5.43%)
Oct 21, 2015 47.44 47.54 45.98 46.05 1,751,925 -1.21(-2.56%)
Oct 20, 2015 47.82 48.16 47.14 47.26 1,713,294 -0.41(-0.86%)
Oct 19, 2015 47.63 48.14 47.32 47.67 1,248,265 -0.13(-0.27%)
Oct 16, 2015 47.00 47.85 46.60 47.80 3,205,806 +1.05(+2.25%)
Oct 15, 2015 47.28 47.85 46.13 46.75 4,259,440 -0.33(-0.70%)
Oct 14, 2015 49.29 49.40 46.77 47.08 2,301,256 -2.20(-4.46%)
Oct 13, 2015 50.00 50.39 49.02 49.28 1,629,900 -0.93(-1.85%)
Oct 12, 2015 50.96 51.00 50.17 50.21 806,793 -0.64(-1.26%)
Oct 09, 2015 50.70 50.89 50.08 50.85 1,203,980 +0.11(+0.22%)
Oct 08, 2015 51.15 51.38 50.34 50.74 1,492,380 -0.51(-1.00%)
Oct 07, 2015 51.44 51.63 50.85 51.25 1,461,633 +0.02(+0.04%)
Oct 06, 2015 52.25 52.69 51.16 51.23 1,194,400 -1.05(-2.01%)
Oct 05, 2015 51.27 52.37 51.01 52.28 1,226,091 +1.26(+2.47%)
Oct 02, 2015 49.43 51.02 48.63 51.02 1,511,447 +1.14(+2.29%)
Oct 01, 2015 49.54 49.95 48.90 49.88 1,789,635 +0.27(+0.54%)
Sep 30, 2015 49.38 49.83 48.99 49.61 1,374,499 +0.61(+1.24%)
Sep 29, 2015 48.55 49.06 48.12 49.00 1,881,109 +0.56(+1.16%)
Sep 28, 2015 49.00 49.18 48.17 48.44 1,289,920 -0.76(-1.54%)
Sep 25, 2015 49.93 50.14 49.10 49.20 792,414 -0.23(-0.47%)
Sep 24, 2015 48.98 49.62 48.76 49.43 799,118 +0.14(+0.28%)
Sep 23, 2015 49.28 49.59 48.81 49.29 946,341 -0.02(-0.04%)
Sep 22, 2015 49.42 49.65 48.99 49.31 1,040,112 -0.55(-1.10%)
Sep 21, 2015 50.11 50.79 49.68 49.86 1,154,133 -0.12(-0.24%)
Sep 18, 2015 50.50 51.25 49.82 49.98 2,043,131 -1.37(-2.67%)
Sep 17, 2015 51.83 52.22 51.12 51.35 1,093,636 -0.57(-1.10%)
Sep 16, 2015 50.72 51.99 50.61 51.92 887,911 +1.11(+2.18%)
Sep 15, 2015 50.47 51.05 50.05 50.81 899,774 +0.40(+0.79%)
Sep 14, 2015 50.89 51.24 50.23 50.41 808,779 -0.39(-0.77%)
Sep 11, 2015 50.03 50.94 49.65 50.80 884,462 +0.57(+1.13%)
Sep 10, 2015 50.33 50.99 49.98 50.23 1,388,071 -0.19(-0.38%)
Sep 09, 2015 51.40 51.84 50.34 50.42 1,247,196 -0.98(-1.91%)
Sep 08, 2015 50.72 51.48 50.46 51.40 1,074,527 +1.45(+2.90%)
Sep 04, 2015 49.74 49.95 49.95 49.95 693,100 -0.26(-0.52%)
Sep 03, 2015 50.20 50.78 50.07 50.21 1,104,404 +0.03(+0.06%)
Sep 02, 2015 49.74 50.23 49.30 50.18 916,979 +0.88(+1.78%)
Sep 01, 2015 49.28 50.20 49.17 49.30 1,795,478 -0.83(-1.66%)
Aug 31, 2015 50.30 50.60 49.85 50.13 1,085,910 -0.27(-0.54%)
Aug 28, 2015 49.60 50.56 49.03 50.40 1,887,797 +0.80(+1.61%)
Aug 27, 2015 48.53 49.82 48.38 49.60 2,263,076 +1.90(+3.98%)
Aug 26, 2015 47.93 48.19 46.92 47.70 2,729,542 +0.71(+1.51%)
Aug 25, 2015 48.25 48.61 46.91 46.99 1,975,227 -0.10(-0.21%)
Aug 24, 2015 45.34 48.72 44.94 47.09 3,266,107 -2.35(-4.75%)
Aug 21, 2015 50.88 51.35 49.41 49.44 2,246,829 -2.11(-4.09%)
Aug 20, 2015 52.79 52.95 51.49 51.55 2,355,788 -1.86(-3.48%)
Aug 19, 2015 52.70 53.49 52.02 53.41 2,154,039 +0.80(+1.52%)
Aug 18, 2015 52.93 53.83 51.41 52.61 4,789,657 +1.91(+3.77%)
Aug 17, 2015 50.40 51.25 50.04 50.70 3,758,314 +0.30(+0.60%)
Aug 14, 2015 50.49 51.05 50.14 50.40 1,703,455 -0.04(-0.08%)
Aug 13, 2015 50.31 51.02 49.61 50.44 2,088,739 -0.38(-0.75%)
Aug 12, 2015 50.51 51.01 49.65 50.82 1,345,355 -0.11(-0.22%)
Aug 11, 2015 50.65 51.90 50.64 50.93 1,615,585 -0.48(-0.93%)
Aug 10, 2015 50.35 51.74 50.35 51.41 1,611,732 +1.35(+2.70%)
Aug 07, 2015 49.77 50.23 49.43 50.06 1,106,503 +0.06(+0.12%)
Aug 06, 2015 51.90 52.22 49.92 50.00 1,670,075 -2.00(-3.85%)
Aug 05, 2015 51.77 52.40 51.65 52.00 1,073,122 +0.45(+0.87%)
Aug 04, 2015 50.79 52.24 50.34 51.55 1,559,277 +0.92(+1.82%)
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.