Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.43 +2.85 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 29.07 29.51 28.93 29.30 3,146,578 +0.31(+1.08%)
Jun 27, 2019 28.77 29.12 28.30 28.98 2,047,968 +0.44(+1.54%)
Jun 26, 2019 28.85 29.04 28.55 28.55 3,314,475 -0.25(-0.88%)
Jun 25, 2019 28.82 28.99 28.49 28.80 2,698,584 +0.09(+0.32%)
Jun 24, 2019 28.89 28.96 28.41 28.71 2,249,079 -0.20(-0.70%)
Jun 21, 2019 28.55 29.21 28.44 28.91 4,174,438 +0.19(+0.65%)
Jun 20, 2019 28.90 28.97 28.04 28.72 2,998,179 +0.08(+0.30%)
Jun 19, 2019 28.66 28.67 28.09 28.64 2,009,630 -0.01(-0.03%)
Jun 18, 2019 29.02 29.39 28.45 28.65 2,228,105 -0.30(-1.02%)
Jun 17, 2019 28.68 29.20 28.59 28.94 2,664,743 +0.25(+0.86%)
Jun 14, 2019 28.30 28.80 28.06 28.70 3,396,215 +0.47(+1.65%)
Jun 13, 2019 28.97 29.09 28.22 28.23 4,009,914 -0.55(-1.90%)
Jun 12, 2019 29.12 29.29 28.44 28.78 3,630,661 -0.44(-1.49%)
Jun 11, 2019 29.86 30.12 29.15 29.21 3,650,257 -0.53(-1.78%)
Jun 10, 2019 29.73 30.05 29.31 29.74 2,462,656 +0.22(+0.74%)
Jun 07, 2019 30.15 30.15 29.31 29.52 2,293,608 -0.47(-1.57%)
Jun 06, 2019 30.28 30.39 29.70 29.99 3,094,007 -0.35(-1.16%)
Jun 05, 2019 30.89 30.97 29.86 30.35 2,845,721 -0.48(-1.55%)
Jun 04, 2019 30.33 30.95 30.23 30.83 2,368,582 +0.87(+2.91%)
Jun 03, 2019 29.07 30.27 28.83 29.95 4,246,034 +0.99(+3.42%)
May 31, 2019 28.27 29.00 27.98 28.96 4,245,958 +0.22(+0.76%)
May 30, 2019 28.23 28.94 28.12 28.74 4,252,733 +0.49(+1.72%)
May 29, 2019 30.98 31.05 27.79 28.26 15,585,333 -1.77(-5.90%)
May 28, 2019 30.80 31.21 29.95 30.03 6,374,491 -0.73(-2.37%)
May 24, 2019 30.71 30.88 30.25 30.76 2,263,462 -0.09(-0.30%)
May 23, 2019 30.94 31.17 30.49 30.85 2,040,036 -0.18(-0.57%)
May 22, 2019 31.25 31.44 30.62 31.03 3,181,717 -0.54(-1.70%)
May 21, 2019 30.87 31.91 30.55 31.56 2,480,898 +0.86(+2.79%)
May 20, 2019 30.21 30.75 30.11 30.71 2,752,265 +0.11(+0.36%)
May 17, 2019 30.03 31.13 30.03 30.60 2,164,802 +0.34(+1.14%)
May 16, 2019 30.40 30.57 30.15 30.25 1,456,286 +0.07(+0.22%)
May 15, 2019 30.03 30.25 29.54 30.19 2,332,632 +0.03(+0.08%)
May 14, 2019 29.99 30.46 29.52 30.16 1,890,719 +0.31(+1.04%)
May 13, 2019 30.03 30.31 29.48 29.85 2,608,384 -0.82(-2.68%)
May 10, 2019 30.23 30.84 29.87 30.67 2,331,500 +0.33(+1.08%)
May 09, 2019 29.90 30.53 29.87 30.35 2,107,342 +0.24(+0.81%)
May 08, 2019 29.94 30.43 29.59 30.10 1,312,276 +0.03(+0.08%)
May 07, 2019 30.00 30.45 30.00 30.08 2,938,907 -0.18(-0.58%)
May 06, 2019 30.25 30.62 30.03 30.25 2,152,472 -0.35(-1.15%)
May 03, 2019 30.30 30.66 30.15 30.61 2,216,754 +0.38(+1.25%)
May 02, 2019 30.42 30.49 29.71 30.23 3,568,626 +0.12(+0.39%)
May 01, 2019 31.11 31.30 30.09 30.11 2,275,328 -0.94(-3.03%)
Apr 30, 2019 31.65 31.68 31.03 31.05 3,325,403 -0.61(-1.93%)
Apr 29, 2019 32.04 32.36 31.65 31.66 2,338,942 -0.49(-1.51%)
Apr 26, 2019 32.00 32.35 31.63 32.15 2,505,108 +0.06(+0.18%)
Apr 25, 2019 32.67 32.67 31.89 32.09 1,639,909 -0.63(-1.92%)
Apr 24, 2019 32.55 32.99 32.42 32.72 1,667,459 +0.34(+1.06%)
Apr 23, 2019 32.07 32.64 31.83 32.38 2,354,517 +0.50(+1.58%)
Apr 22, 2019 32.52 32.79 31.80 31.87 3,081,112 -0.73(-2.24%)
Apr 18, 2019 33.44 33.80 32.60 32.60 4,277,415 -0.83(-2.48%)
Apr 17, 2019 33.91 34.22 33.20 33.44 2,059,148 -0.32(-0.94%)
Apr 16, 2019 33.29 33.87 33.12 33.75 2,200,757 +0.49(+1.46%)
Apr 15, 2019 33.97 34.17 33.22 33.27 4,295,488 -0.70(-2.07%)
Apr 12, 2019 34.34 34.59 33.81 33.97 2,464,715 -0.18(-0.52%)
Apr 11, 2019 34.56 34.56 34.05 34.15 2,900,243 -0.41(-1.19%)
Apr 10, 2019 34.20 34.57 33.88 34.56 2,070,020 +0.51(+1.50%)
Apr 09, 2019 33.86 34.25 33.76 34.05 2,256,844 -0.06(-0.17%)
Apr 08, 2019 33.62 34.41 33.49 34.11 1,938,076 +0.39(+1.14%)
Apr 05, 2019 33.39 34.00 33.35 33.72 3,721,439 +0.44(+1.34%)
Apr 04, 2019 32.09 33.31 31.78 33.28 2,582,444 +1.16(+3.61%)
Apr 03, 2019 32.50 32.50 32.00 32.12 1,726,528 -0.08(-0.23%)
Apr 02, 2019 31.79 32.46 31.41 32.19 2,276,224 +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.