Dick's Sporting Goods Inc (NY: DKS )

69.02 USD +0.90 (+1.32%)
Streaming Delayed Price Updated: 12:03 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 34.36 34.88 34.20 34.63 2,662,100 +0.37(+1.08%)
Jun 27, 2019 34.00 34.42 33.45 34.26 1,732,643 +0.52(+1.54%)
Jun 26, 2019 34.10 34.32 33.74 33.74 2,804,146 -0.30(-0.88%)
Jun 25, 2019 34.06 34.27 33.68 34.04 2,283,083 +0.11(+0.32%)
Jun 24, 2019 34.15 34.23 33.58 33.93 1,902,789 -0.24(-0.70%)
Jun 21, 2019 33.74 34.53 33.61 34.17 3,531,700 +0.22(+0.65%)
Jun 20, 2019 34.16 34.24 33.14 33.95 2,536,550 +0.10(+0.30%)
Jun 19, 2019 33.87 33.89 33.20 33.85 1,700,208 -0.01(-0.03%)
Jun 18, 2019 34.30 34.74 33.63 33.86 1,885,044 -0.35(-1.02%)
Jun 17, 2019 33.90 34.52 33.79 34.21 2,254,453 +0.29(+0.85%)
Jun 14, 2019 33.45 34.04 33.17 33.92 2,873,300 +0.55(+1.65%)
Jun 13, 2019 34.24 34.38 33.35 33.37 3,392,508 -0.92(-2.68%)
Jun 12, 2019 34.70 34.90 33.89 34.29 3,047,015 -0.52(-1.49%)
Jun 11, 2019 35.58 35.89 34.74 34.81 3,063,461 -0.63(-1.78%)
Jun 10, 2019 35.42 35.81 34.92 35.44 2,066,772 +0.26(+0.74%)
Jun 07, 2019 35.92 35.93 34.92 35.18 1,924,900 -0.56(-1.57%)
Jun 06, 2019 36.08 36.21 35.39 35.74 2,596,631 -0.42(-1.16%)
Jun 05, 2019 36.81 36.90 35.58 36.16 2,388,258 -0.57(-1.55%)
Jun 04, 2019 36.14 36.88 36.02 36.73 1,987,821 +1.04(+2.91%)
Jun 03, 2019 34.64 36.07 34.35 35.69 3,563,464 +1.18(+3.42%)
May 31, 2019 33.68 34.55 33.34 34.51 3,563,400 +0.26(+0.76%)
May 30, 2019 33.64 34.48 33.51 34.25 3,569,086 +0.58(+1.72%)
May 29, 2019 36.92 37.00 33.11 33.67 13,079,915 -2.11(-5.90%)
May 28, 2019 36.70 37.19 35.69 35.78 5,349,761 -0.87(-2.37%)
May 24, 2019 36.59 36.80 36.05 36.65 1,899,600 -0.11(-0.30%)
May 23, 2019 36.87 37.14 36.33 36.76 1,712,091 -0.21(-0.57%)
May 22, 2019 37.24 37.46 36.48 36.97 2,670,241 -0.64(-1.70%)
May 21, 2019 36.78 38.02 36.40 37.61 2,082,082 +1.02(+2.79%)
May 20, 2019 36.00 36.64 35.88 36.59 2,309,825 +0.13(+0.36%)
May 17, 2019 35.78 37.09 35.78 36.46 1,816,800 +0.41(+1.14%)
May 16, 2019 36.22 36.43 35.93 36.05 1,222,181 +0.08(+0.22%)
May 15, 2019 35.78 36.04 35.20 35.97 1,957,650 +0.03(+0.08%)
May 14, 2019 35.74 36.30 35.17 35.94 1,586,777 +0.37(+1.04%)
May 13, 2019 35.78 36.12 35.13 35.57 2,189,074 -0.98(-2.68%)
May 10, 2019 36.02 36.75 35.59 36.55 1,956,700 +0.39(+1.08%)
May 09, 2019 35.63 36.38 35.59 36.16 1,768,577 +0.29(+0.81%)
May 08, 2019 35.68 36.26 35.26 35.87 1,101,322 +0.03(+0.08%)
May 07, 2019 35.75 36.28 35.75 35.84 2,466,464 -0.21(-0.58%)
May 06, 2019 36.04 36.48 35.78 36.05 1,806,452 -0.42(-1.15%)
May 03, 2019 36.10 36.53 35.92 36.47 1,860,400 +0.45(+1.25%)
May 02, 2019 36.25 36.33 35.40 36.02 2,994,952 +0.14(+0.39%)
May 01, 2019 37.07 37.29 35.85 35.88 1,909,558 -1.12(-3.03%)
Apr 30, 2019 37.71 37.75 36.97 37.00 2,790,829 -0.73(-1.93%)
Apr 29, 2019 38.18 38.56 37.71 37.73 1,962,946 -0.58(-1.51%)
Apr 26, 2019 38.13 38.55 37.69 38.31 2,102,400 +0.07(+0.18%)
Apr 25, 2019 38.93 38.93 38.00 38.24 1,376,286 -0.75(-1.92%)
Apr 24, 2019 38.79 39.31 38.63 38.99 1,399,407 +0.41(+1.06%)
Apr 23, 2019 38.21 38.90 37.93 38.58 1,976,017 +0.60(+1.58%)
Apr 22, 2019 38.75 39.07 37.89 37.98 2,585,809 -0.87(-2.24%)
Apr 18, 2019 39.85 40.27 38.84 38.85 3,589,800 -0.99(-2.48%)
Apr 17, 2019 40.40 40.77 39.56 39.84 1,728,130 -0.38(-0.94%)
Apr 16, 2019 39.67 40.35 39.46 40.22 1,846,975 +0.58(+1.46%)
Apr 15, 2019 40.48 40.72 39.58 39.64 3,604,968 -0.84(-2.08%)
Apr 12, 2019 40.92 41.21 40.29 40.48 2,068,500 -0.21(-0.52%)
Apr 11, 2019 41.18 41.18 40.57 40.69 2,434,015 -0.49(-1.19%)
Apr 10, 2019 40.75 41.19 40.37 41.18 1,737,255 +0.61(+1.50%)
Apr 09, 2019 40.35 40.81 40.23 40.57 1,894,046 -0.07(-0.17%)
Apr 08, 2019 40.06 41.00 39.90 40.64 1,626,521 +0.46(+1.14%)
Apr 05, 2019 39.78 40.51 39.74 40.18 3,123,200 +0.53(+1.34%)
Apr 04, 2019 38.24 39.69 37.87 39.65 2,167,304 +1.38(+3.61%)
Apr 03, 2019 38.73 38.73 38.13 38.27 1,448,981 -0.09(-0.23%)
Apr 02, 2019 37.88 38.68 37.43 38.36 1,910,310 +0.48(+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.