Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 29.06 29.50 28.93 29.29 3,147,584 +0.31(+1.08%)
Jun 27, 2019 28.76 29.11 28.29 28.98 2,048,623 +0.44(+1.54%)
Jun 26, 2019 28.84 29.03 28.54 28.54 3,315,535 -0.25(-0.88%)
Jun 25, 2019 28.81 28.98 28.49 28.79 2,699,446 +0.09(+0.32%)
Jun 24, 2019 28.88 28.95 28.40 28.70 2,249,798 -0.20(-0.70%)
Jun 21, 2019 28.54 29.20 28.43 28.90 4,175,772 +0.19(+0.65%)
Jun 20, 2019 28.89 28.96 28.03 28.71 2,999,137 +0.08(+0.30%)
Jun 19, 2019 28.65 28.66 28.08 28.63 2,010,273 -0.01(-0.03%)
Jun 18, 2019 29.01 29.38 28.44 28.64 2,228,817 -0.30(-1.02%)
Jun 17, 2019 28.67 29.20 28.58 28.93 2,665,595 +0.25(+0.85%)
Jun 14, 2019 28.29 28.79 28.05 28.69 3,397,300 +0.47(+1.65%)
Jun 13, 2019 28.96 29.08 28.21 28.22 4,011,195 -0.55(-1.90%)
Jun 12, 2019 29.11 29.28 28.43 28.77 3,631,821 -0.44(-1.49%)
Jun 11, 2019 29.85 30.11 29.14 29.20 3,651,424 -0.53(-1.78%)
Jun 10, 2019 29.72 30.04 29.30 29.73 2,463,442 +0.22(+0.74%)
Jun 07, 2019 30.14 30.14 29.30 29.52 2,294,341 -0.47(-1.57%)
Jun 06, 2019 30.27 30.38 29.69 29.98 3,094,996 -0.35(-1.16%)
Jun 05, 2019 30.88 30.96 29.85 30.34 2,846,631 -0.48(-1.55%)
Jun 04, 2019 30.32 30.94 30.22 30.82 2,369,339 +0.87(+2.91%)
Jun 03, 2019 29.06 30.26 28.82 29.94 4,247,391 +0.99(+3.42%)
May 31, 2019 28.26 28.99 27.97 28.95 4,247,315 +0.22(+0.76%)
May 30, 2019 28.22 28.93 28.11 28.73 4,254,092 +0.49(+1.72%)
May 29, 2019 30.98 31.04 27.78 28.25 15,590,313 -1.77(-5.90%)
May 28, 2019 30.79 31.20 29.94 30.02 6,376,528 -0.73(-2.37%)
May 24, 2019 30.70 30.87 30.25 30.75 2,264,186 -0.09(-0.30%)
May 23, 2019 30.93 31.16 30.48 30.84 2,040,688 -0.18(-0.57%)
May 22, 2019 31.24 31.43 30.61 31.02 3,182,734 -0.54(-1.70%)
May 21, 2019 30.86 31.90 30.54 31.55 2,481,691 +0.86(+2.79%)
May 20, 2019 30.20 30.74 30.10 30.70 2,753,144 +0.11(+0.36%)
May 17, 2019 30.02 31.12 30.02 30.59 2,165,494 +0.34(+1.14%)
May 16, 2019 30.39 30.56 30.14 30.25 1,456,751 +0.07(+0.22%)
May 15, 2019 30.02 30.24 29.53 30.18 2,333,377 +0.03(+0.08%)
May 14, 2019 29.98 30.45 29.51 30.15 1,891,323 +0.31(+1.04%)
May 13, 2019 30.02 30.30 29.47 29.84 2,609,218 -0.82(-2.68%)
May 10, 2019 30.22 30.83 29.86 30.66 2,332,245 +0.33(+1.08%)
May 09, 2019 29.89 30.52 29.86 30.34 2,108,016 +0.24(+0.81%)
May 08, 2019 29.93 30.42 29.58 30.09 1,312,696 +0.03(+0.08%)
May 07, 2019 29.99 30.44 29.99 30.07 2,939,846 -0.18(-0.58%)
May 06, 2019 30.24 30.61 30.02 30.25 2,153,160 -0.35(-1.15%)
May 03, 2019 30.29 30.65 30.14 30.60 2,217,462 +0.38(+1.25%)
May 02, 2019 30.41 30.48 29.70 30.22 3,569,766 +0.12(+0.39%)
May 01, 2019 31.10 31.29 30.08 30.10 2,276,055 -0.94(-3.03%)
Apr 30, 2019 31.64 31.67 31.02 31.04 3,326,466 -0.61(-1.93%)
Apr 29, 2019 32.03 32.35 31.64 31.65 2,339,689 -0.49(-1.51%)
Apr 26, 2019 31.99 32.34 31.62 32.14 2,505,908 +0.06(+0.18%)
Apr 25, 2019 32.66 32.66 31.88 32.08 1,640,433 -0.63(-1.92%)
Apr 24, 2019 32.54 32.98 32.41 32.71 1,667,992 +0.34(+1.06%)
Apr 23, 2019 32.06 32.63 31.82 32.37 2,355,269 +0.50(+1.58%)
Apr 22, 2019 32.51 32.78 31.79 31.86 3,082,097 -0.73(-2.24%)
Apr 18, 2019 33.43 33.79 32.59 32.59 4,278,782 -0.83(-2.48%)
Apr 17, 2019 33.89 34.21 33.19 33.42 2,059,806 -0.32(-0.95%)
Apr 16, 2019 33.28 33.86 33.11 33.74 2,201,460 +0.49(+1.46%)
Apr 15, 2019 33.96 34.16 33.21 33.26 4,296,861 -0.70(-2.08%)
Apr 12, 2019 34.33 34.57 33.80 33.96 2,465,502 -0.18(-0.52%)
Apr 11, 2019 34.55 34.55 34.04 34.14 2,901,170 -0.41(-1.19%)
Apr 10, 2019 34.19 34.56 33.87 34.55 2,070,682 +0.51(+1.50%)
Apr 09, 2019 33.85 34.24 33.75 34.04 2,257,566 -0.06(-0.17%)
Apr 08, 2019 33.61 34.40 33.48 34.10 1,938,695 +0.39(+1.14%)
Apr 05, 2019 33.37 33.99 33.34 33.71 3,722,628 +0.44(+1.34%)
Apr 04, 2019 32.08 33.30 31.77 33.27 2,583,269 +1.16(+3.61%)
Apr 03, 2019 32.49 32.49 31.99 32.11 1,727,080 -0.08(-0.23%)
Apr 02, 2019 31.78 32.45 31.40 32.18 2,276,951 +0.40(+1.27%)
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.