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 (%)
Mar 29, 2019 30.74 31.13 30.55 31.04 3,793,922 +0.36(+1.18%)
Mar 28, 2019 30.95 31.56 30.54 30.68 5,755,113 -0.07(-0.22%)
Mar 27, 2019 30.14 30.85 30.11 30.75 1,597,208 +0.65(+2.16%)
Mar 26, 2019 29.57 30.21 29.22 30.10 2,305,119 +0.97(+3.33%)
Mar 25, 2019 28.89 29.50 28.78 29.13 3,081,268 +0.16(+0.55%)
Mar 22, 2019 29.59 29.78 28.96 28.97 2,034,817 -0.76(-2.55%)
Mar 21, 2019 28.89 29.87 28.89 29.73 3,240,808 +0.73(+2.50%)
Mar 20, 2019 29.52 29.73 28.85 29.00 2,160,331 -0.75(-2.52%)
Mar 19, 2019 29.24 30.00 29.24 29.75 3,037,296 +0.56(+1.94%)
Mar 18, 2019 28.68 29.26 28.43 29.19 2,716,279 +0.47(+1.64%)
Mar 15, 2019 29.56 29.68 28.59 28.71 3,762,141 -0.78(-2.66%)
Mar 14, 2019 30.11 30.32 29.41 29.50 4,470,302 -0.47(-1.56%)
Mar 13, 2019 28.89 30.06 28.86 29.97 6,721,593 +1.00(+3.47%)
Mar 12, 2019 29.82 30.94 28.53 28.96 18,143,994 -3.58(-11.01%)
Mar 11, 2019 31.61 32.64 31.60 32.54 5,938,356 +0.87(+2.75%)
Mar 08, 2019 31.40 31.77 31.10 31.67 2,881,355 +0.03(+0.11%)
Mar 07, 2019 31.78 32.15 31.41 31.64 2,132,782 -0.31(-0.97%)
Mar 06, 2019 32.18 32.56 31.87 31.95 1,716,631 +0.14(+0.45%)
Mar 05, 2019 32.02 32.19 31.66 31.81 1,379,454 -0.07(-0.21%)
Mar 04, 2019 32.79 32.89 31.58 31.87 2,079,071 -0.76(-2.33%)
Mar 01, 2019 33.43 34.20 32.45 32.63 3,312,285 -0.05(-0.15%)
Feb 28, 2019 32.87 33.24 32.49 32.69 2,139,332 -0.27(-0.81%)
Feb 27, 2019 32.23 33.17 32.19 32.95 3,664,922 +0.97(+3.03%)
Feb 26, 2019 31.71 32.18 31.56 31.98 1,956,671 +0.38(+1.22%)
Feb 25, 2019 31.98 32.07 31.46 31.60 1,543,015 -0.18(-0.55%)
Feb 22, 2019 31.86 32.04 31.53 31.77 2,031,086 +0.08(+0.26%)
Feb 21, 2019 31.68 32.03 31.56 31.69 1,434,259 -0.25(-0.79%)
Feb 20, 2019 31.81 32.26 31.50 31.94 1,932,959 +0.24(+0.77%)
Feb 19, 2019 31.25 31.99 31.17 31.70 2,208,043 +0.41(+1.31%)
Feb 15, 2019 30.65 31.51 30.52 31.29 1,597,884 +0.85(+2.80%)
Feb 14, 2019 30.47 31.04 29.79 30.43 2,784,207 -0.47(-1.52%)
Feb 13, 2019 30.68 31.01 30.40 30.90 2,860,996 +0.36(+1.18%)
Feb 12, 2019 29.99 30.99 29.71 30.54 4,224,679 +0.69(+2.30%)
Feb 11, 2019 29.61 30.06 29.30 29.86 2,067,737 +0.31(+1.05%)
Feb 08, 2019 29.88 30.20 29.40 29.55 1,890,549 -0.42(-1.40%)
Feb 07, 2019 30.35 30.35 29.23 29.97 2,180,636 -0.56(-1.84%)
Feb 06, 2019 30.84 30.96 30.23 30.53 1,558,578 -0.32(-1.03%)
Feb 05, 2019 29.82 30.89 29.56 30.84 2,172,759 +1.11(+3.74%)
Feb 04, 2019 29.34 29.83 29.19 29.73 1,547,628 +0.23(+0.79%)
Feb 01, 2019 29.60 29.83 28.74 29.50 1,805,701 -0.05(-0.17%)
Jan 31, 2019 28.90 29.69 28.89 29.55 2,010,115 +0.59(+2.05%)
Jan 30, 2019 29.21 29.43 28.89 28.95 1,092,642 -0.19(-0.66%)
Jan 29, 2019 29.27 29.51 28.92 29.15 1,329,137 -0.01(-0.03%)
Jan 28, 2019 28.74 29.19 28.59 29.15 1,657,127 +0.18(+0.64%)
Jan 25, 2019 29.02 29.29 28.74 28.97 1,467,386 +0.25(+0.87%)
Jan 24, 2019 28.32 28.88 27.97 28.72 1,313,954 +0.51(+1.81%)
Jan 23, 2019 28.58 28.70 27.91 28.21 2,041,963 -0.15(-0.53%)
Jan 22, 2019 28.48 28.74 28.11 28.36 1,566,558 -0.30(-1.05%)
Jan 18, 2019 28.36 28.83 28.00 28.66 1,732,685 +0.77(+2.76%)
Jan 17, 2019 27.30 28.03 27.11 27.89 1,603,493 +0.28(+1.03%)
Jan 16, 2019 27.98 28.23 27.31 27.61 1,429,550 -0.49(-1.76%)
Jan 15, 2019 28.34 28.64 28.04 28.10 1,715,604 -0.14(-0.50%)
Jan 14, 2019 27.88 28.86 27.61 28.24 2,272,705 +0.33(+1.17%)
Jan 11, 2019 27.74 28.27 27.44 27.92 1,662,775 +0.05(+0.18%)
Jan 10, 2019 27.66 28.04 27.19 27.87 2,517,222 -0.71(-2.49%)
Jan 09, 2019 27.74 28.93 27.56 28.58 2,995,683 +0.90(+3.23%)
Jan 08, 2019 27.87 28.09 26.78 27.68 2,712,862 +0.09(+0.33%)
Jan 07, 2019 27.76 28.39 27.39 27.59 2,689,725 -0.18(-0.63%)
Jan 04, 2019 26.94 28.01 26.94 27.76 3,100,286 +0.65(+2.41%)
Jan 03, 2019 26.50 27.73 26.13 27.11 3,184,384 +0.53(+1.98%)
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.