Dick's Sporting Goods Inc (NY: DKS )

56.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:55 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 55.67 55.83 55.18 55.65 1,448,149 +0.24(+0.43%)
Oct 28, 2016 54.55 56.07 54.51 55.41 2,262,964 +0.65(+1.19%)
Oct 27, 2016 55.18 55.26 54.35 54.76 1,315,983 -0.48(-0.87%)
Oct 26, 2016 55.02 55.62 54.69 55.24 1,591,052 +0.17(+0.31%)
Oct 25, 2016 56.30 57.29 55.04 55.07 2,532,591 -2.74(-4.74%)
Oct 24, 2016 58.35 58.35 57.56 57.81 1,295,349 +1.03(+1.81%)
Oct 21, 2016 56.39 56.89 56.23 56.78 1,221,159 +0.07(+0.12%)
Oct 20, 2016 57.27 57.28 56.63 56.71 811,494 -0.36(-0.63%)
Oct 19, 2016 56.00 57.17 55.68 57.07 917,244 +1.27(+2.28%)
Oct 18, 2016 55.97 56.18 55.56 55.80 808,149 +0.08(+0.14%)
Oct 17, 2016 56.35 56.56 55.69 55.72 820,284 -0.74(-1.31%)
Oct 14, 2016 56.31 56.90 56.10 56.46 1,334,486 +0.54(+0.97%)
Oct 13, 2016 56.60 56.76 55.36 55.92 1,334,597 -0.92(-1.62%)
Oct 12, 2016 57.30 57.36 56.83 56.84 868,079 -0.22(-0.39%)
Oct 11, 2016 57.01 57.49 56.74 57.06 1,055,806 -0.57(-0.99%)
Oct 10, 2016 57.71 58.63 57.08 57.63 1,334,999 -0.08(-0.14%)
Oct 07, 2016 58.16 58.41 57.44 57.71 1,642,504 -0.41(-0.71%)
Oct 06, 2016 56.63 58.19 55.76 58.12 2,429,628 +1.41(+2.49%)
Oct 05, 2016 56.36 57.15 56.27 56.71 1,544,403 +0.69(+1.23%)
Oct 04, 2016 56.34 56.62 55.64 56.02 1,432,051 +0.09(+0.16%)
Oct 03, 2016 56.85 57.09 55.85 55.93 1,948,243 -0.79(-1.39%)
Sep 30, 2016 57.63 57.70 56.12 56.72 3,046,865 +0.15(+0.27%)
Sep 29, 2016 57.99 58.00 56.50 56.57 4,356,225 -2.56(-4.33%)
Sep 28, 2016 60.49 61.00 58.91 59.13 1,634,739 -1.29(-2.14%)
Sep 27, 2016 59.95 60.48 59.78 60.42 1,683,990 +0.41(+0.68%)
Sep 26, 2016 60.45 60.47 59.60 60.01 1,899,816 -0.51(-0.84%)
Sep 23, 2016 61.27 61.71 60.51 60.52 1,686,443 -1.07(-1.74%)
Sep 22, 2016 61.60 61.94 61.05 61.59 1,334,274 +0.07(+0.11%)
Sep 21, 2016 60.74 61.61 60.68 61.52 1,228,348 +0.72(+1.18%)
Sep 20, 2016 61.07 61.24 60.56 60.80 975,688 -0.03(-0.05%)
Sep 19, 2016 60.59 61.61 60.56 60.83 1,634,118 +0.39(+0.65%)
Sep 16, 2016 60.26 60.87 60.14 60.44 1,689,012 +0.08(+0.13%)
Sep 15, 2016 59.73 60.55 59.17 60.36 2,176,235 +1.71(+2.92%)
Sep 14, 2016 58.45 59.05 58.18 58.65 1,406,768 +0.45(+0.77%)
Sep 13, 2016 59.59 59.94 58.16 58.20 2,846,954 -1.79(-2.98%)
Sep 12, 2016 58.67 60.17 58.36 59.99 1,593,800 +1.05(+1.78%)
Sep 09, 2016 59.20 59.69 58.94 58.94 1,689,296 -0.71(-1.19%)
Sep 08, 2016 58.79 59.98 58.60 59.65 1,851,523 +0.63(+1.07%)
Sep 07, 2016 59.17 59.35 58.59 59.02 2,240,921 -0.50(-0.84%)
Sep 06, 2016 59.05 59.56 58.80 59.52 1,434,244 +0.49(+0.83%)
Sep 02, 2016 58.82 59.03 59.03 59.03 967,600 +0.24(+0.41%)
Sep 01, 2016 58.70 58.88 58.10 58.79 1,239,470 +0.19(+0.32%)
Aug 31, 2016 59.00 59.10 58.07 58.60 1,364,492 -0.20(-0.34%)
Aug 30, 2016 59.11 58.96 58.54 58.80 787,321 -0.31(-0.52%)
Aug 29, 2016 58.73 59.56 58.59 59.11 1,041,879 +0.48(+0.82%)
Aug 26, 2016 58.70 58.97 58.40 58.63 1,296,435 -0.09(-0.15%)
Aug 25, 2016 58.60 58.93 58.45 58.72 1,242,884 +0.12(+0.20%)
Aug 24, 2016 58.90 58.99 58.46 58.60 1,502,017 -0.25(-0.42%)
Aug 23, 2016 59.22 59.28 58.72 58.85 1,326,442 -0.03(-0.05%)
Aug 22, 2016 59.03 59.19 58.28 58.88 1,754,105 +0.04(+0.07%)
Aug 19, 2016 58.33 59.10 57.80 58.84 2,259,178 +0.44(+0.75%)
Aug 18, 2016 57.86 58.43 57.17 58.40 2,638,146 +0.77(+1.34%)
Aug 17, 2016 58.11 58.95 57.61 57.63 3,798,141 -1.13(-1.92%)
Aug 16, 2016 59.19 60.40 58.03 58.76 11,850,301 +3.87(+7.05%)
Aug 15, 2016 54.75 55.48 54.73 54.89 3,323,915 +0.16(+0.29%)
Aug 12, 2016 52.40 55.56 52.32 54.73 3,758,005 +0.13(+0.24%)
Aug 11, 2016 54.05 55.00 53.76 54.60 2,001,575 +0.90(+1.68%)
Aug 10, 2016 54.17 54.74 53.49 53.70 2,220,508 +0.10(+0.19%)
Aug 09, 2016 53.64 53.96 53.36 53.60 1,260,036 -0.12(-0.22%)
Aug 08, 2016 53.75 54.14 53.31 53.72 1,312,971 +0.22(+0.41%)
Aug 05, 2016 52.90 54.10 52.72 53.50 2,757,533 +1.67(+3.22%)
Aug 04, 2016 51.41 51.95 50.96 51.83 2,371,157 +0.41(+0.80%)
Aug 03, 2016 50.86 52.30 50.68 51.42 2,602,557 +1.06(+2.10%)
Aug 02, 2016 51.11 51.12 49.93 50.36 1,142,174 -0.49(-0.96%)
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.