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 31, 2017 24.63 25.25 24.40 24.47 4,036,693 -0.87(-3.43%)
Oct 30, 2017 26.67 26.73 25.28 25.34 3,429,751 -1.46(-5.45%)
Oct 27, 2017 26.39 27.04 25.83 26.80 2,529,980 +0.03(+0.11%)
Oct 26, 2017 26.20 26.93 25.78 26.77 1,971,742 +0.51(+1.94%)
Oct 25, 2017 26.32 26.53 25.53 26.26 1,926,396 -0.02(-0.08%)
Oct 24, 2017 27.19 27.38 26.13 26.28 2,457,687 -0.89(-3.28%)
Oct 23, 2017 26.68 27.65 26.65 27.17 4,922,330 +0.50(+1.87%)
Oct 20, 2017 26.16 26.91 26.10 26.67 1,843,098 +0.67(+2.58%)
Oct 19, 2017 25.93 26.32 25.88 26.00 1,759,013 -0.03(-0.12%)
Oct 18, 2017 25.29 26.11 25.16 26.03 2,536,741 +0.91(+3.62%)
Oct 17, 2017 24.74 25.36 24.69 25.12 2,202,391 +0.45(+1.82%)
Oct 16, 2017 24.80 24.88 24.52 24.67 1,741,713 -0.18(-0.72%)
Oct 13, 2017 24.96 25.20 24.62 24.85 2,409,612 -0.11(-0.44%)
Oct 12, 2017 25.07 25.44 24.60 24.96 3,878,936 -0.34(-1.34%)
Oct 11, 2017 26.50 26.91 25.19 25.30 8,492,506 -1.84(-6.78%)
Oct 10, 2017 27.22 27.68 26.91 27.14 1,918,054 +0.00(+0.00%)
Oct 09, 2017 27.62 27.75 27.06 27.14 1,757,415 -0.48(-1.74%)
Oct 06, 2017 27.43 28.04 27.38 27.62 2,386,784 +0.15(+0.55%)
Oct 05, 2017 27.27 27.68 27.15 27.47 1,704,053 +0.14(+0.51%)
Oct 04, 2017 27.40 28.00 27.30 27.33 1,652,035 -0.54(-1.94%)
Oct 03, 2017 27.51 27.88 27.20 27.87 1,756,700 +0.38(+1.38%)
Oct 02, 2017 27.01 27.59 26.72 27.49 2,343,839 +0.48(+1.78%)
Sep 29, 2017 27.35 27.74 26.89 27.01 2,793,564 -0.42(-1.53%)
Sep 28, 2017 27.47 27.72 26.97 27.43 2,474,016 -0.01(-0.04%)
Sep 27, 2017 27.56 27.69 27.00 27.44 2,411,860 -0.17(-0.62%)
Sep 26, 2017 27.60 27.68 27.27 27.61 1,803,827 +0.09(+0.33%)
Sep 25, 2017 26.85 27.60 26.65 27.52 1,998,670 +0.65(+2.42%)
Sep 22, 2017 26.25 26.92 26.07 26.87 1,673,923 +0.64(+2.44%)
Sep 21, 2017 26.72 26.93 26.15 26.23 1,937,030 -0.31(-1.17%)
Sep 20, 2017 26.73 26.94 26.17 26.54 2,467,674 -0.26(-0.97%)
Sep 19, 2017 27.31 27.58 26.69 26.80 1,933,076 -0.55(-2.01%)
Sep 18, 2017 27.80 27.88 27.16 27.35 1,883,488 -0.39(-1.41%)
Sep 15, 2017 27.25 28.09 27.15 27.74 3,329,508 +0.42(+1.54%)
Sep 14, 2017 28.17 28.18 27.20 27.32 2,070,427 -0.85(-3.02%)
Sep 13, 2017 27.76 28.49 27.75 28.17 1,975,451 +0.44(+1.59%)
Sep 12, 2017 27.20 28.08 26.92 27.73 2,047,223 +0.63(+2.32%)
Sep 11, 2017 26.91 27.16 26.70 27.10 1,555,297 +0.23(+0.86%)
Sep 08, 2017 26.93 27.12 26.59 26.87 1,652,183 -0.04(-0.15%)
Sep 07, 2017 27.26 27.44 26.66 26.91 1,387,188 -0.39(-1.43%)
Sep 06, 2017 26.65 27.40 26.61 27.30 2,117,133 +0.70(+2.63%)
Sep 05, 2017 26.70 26.95 26.21 26.60 1,589,491 -0.12(-0.45%)
Sep 01, 2017 26.44 26.97 26.44 26.72 1,769,826 +0.36(+1.37%)
Aug 31, 2017 26.26 26.65 26.20 26.36 2,637,518 +0.16(+0.61%)
Aug 30, 2017 26.50 26.50 26.00 26.20 4,587,432 -0.32(-1.21%)
Aug 29, 2017 26.50 26.80 26.23 26.52 2,467,805 -0.44(-1.63%)
Aug 28, 2017 27.01 27.05 26.56 26.96 1,823,250 +0.02(+0.07%)
Aug 25, 2017 26.56 27.08 26.30 26.94 3,436,154 +0.71(+2.71%)
Aug 24, 2017 26.91 27.41 26.12 26.23 2,586,848 -0.30(-1.13%)
Aug 23, 2017 26.27 26.79 26.10 26.53 2,865,151 +0.26(+0.99%)
Aug 22, 2017 26.70 26.71 25.94 26.27 4,150,750 -0.19(-0.72%)
Aug 21, 2017 26.99 26.99 26.36 26.46 3,596,240 -0.53(-1.96%)
Aug 18, 2017 27.33 27.49 26.65 26.99 6,850,303 -0.75(-2.70%)
Aug 17, 2017 27.61 28.37 27.41 27.74 6,287,790 +0.04(+0.14%)
Aug 16, 2017 26.42 27.94 26.32 27.70 14,155,241 +0.83(+3.09%)
Aug 15, 2017 28.66 29.55 26.86 26.87 30,553,746 -8.04(-23.03%)
Aug 14, 2017 34.15 35.03 33.86 34.91 4,067,352 +0.91(+2.68%)
Aug 11, 2017 33.63 34.31 33.32 34.00 3,631,632 +0.19(+0.56%)
Aug 10, 2017 35.62 36.40 33.49 33.81 5,226,889 -3.10(-8.40%)
Aug 09, 2017 36.15 37.48 35.19 36.91 1,778,437 -0.14(-0.38%)
Aug 08, 2017 37.74 38.30 36.92 37.05 1,814,482 -0.30(-0.80%)
Aug 07, 2017 37.84 37.86 37.00 37.35 1,120,782 -0.62(-1.63%)
Aug 04, 2017 37.31 38.35 37.19 37.97 2,474,706 +0.71(+1.91%)
Aug 03, 2017 36.55 37.89 36.55 37.26 1,739,887 +0.60(+1.64%)
Aug 02, 2017 36.44 37.22 36.32 36.66 2,094,252 +0.00(+0.00%)
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.