Dick's Sporting Goods Inc (NY: DKS )

66.71 USD +0.87 (+1.32%)
Streaming Delayed Price Updated: 10:07 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.54 35.48 34.53 35.31 1,682,052 +0.71(+2.05%)
Jan 30, 2019 34.91 35.17 34.52 34.60 914,316 -0.23(-0.66%)
Jan 29, 2019 34.98 35.26 34.56 34.83 1,112,214 -0.01(-0.03%)
Jan 28, 2019 34.34 34.88 34.17 34.84 1,386,674 +0.22(+0.64%)
Jan 25, 2019 34.68 35.00 34.34 34.62 1,227,900 +0.30(+0.87%)
Jan 24, 2019 33.84 34.51 33.42 34.32 1,099,509 +0.61(+1.81%)
Jan 23, 2019 34.16 34.30 33.35 33.71 1,708,702 -0.18(-0.53%)
Jan 22, 2019 34.03 34.34 33.59 33.89 1,310,886 -0.36(-1.05%)
Jan 18, 2019 33.89 34.45 33.46 34.25 1,449,900 +0.92(+2.76%)
Jan 17, 2019 32.62 33.50 32.40 33.33 1,341,793 +0.34(+1.03%)
Jan 16, 2019 33.44 33.73 32.64 32.99 1,196,239 -0.59(-1.76%)
Jan 15, 2019 33.87 34.22 33.51 33.58 1,435,607 -0.17(-0.50%)
Jan 14, 2019 33.32 34.49 33.00 33.75 1,901,786 +0.39(+1.17%)
Jan 11, 2019 33.15 33.78 32.79 33.36 1,391,400 +0.06(+0.18%)
Jan 10, 2019 33.06 33.51 32.49 33.30 2,106,396 -0.85(-2.49%)
Jan 09, 2019 33.15 34.57 32.93 34.15 2,506,769 +1.07(+3.23%)
Jan 08, 2019 33.31 33.57 32.00 33.08 2,270,106 +0.11(+0.33%)
Jan 07, 2019 33.17 33.93 32.73 32.97 2,250,745 -0.21(-0.63%)
Jan 04, 2019 32.19 33.47 32.19 33.18 2,594,300 +0.78(+2.41%)
Jan 03, 2019 31.67 33.14 31.23 32.40 2,664,673 +0.63(+1.98%)
Jan 02, 2019 30.84 32.12 30.59 31.77 1,907,517 +0.57(+1.83%)
Dec 31, 2018 31.07 31.51 30.95 31.20 1,259,500 +0.04(+0.13%)
Dec 28, 2018 30.97 31.80 30.77 31.16 1,612,500 +0.27(+0.87%)
Dec 27, 2018 31.14 31.39 29.98 30.89 2,168,546 -0.70(-2.22%)
Dec 26, 2018 30.04 31.63 29.98 31.59 1,675,970 +1.82(+6.11%)
Dec 24, 2018 30.26 30.37 29.69 29.77 896,100 -0.56(-1.85%)
Dec 21, 2018 31.55 32.29 30.17 30.33 3,594,200 -1.07(-3.41%)
Dec 20, 2018 32.35 32.40 30.91 31.40 2,393,415 -1.07(-3.30%)
Dec 19, 2018 33.46 33.90 32.27 32.47 2,049,000 -0.88(-2.64%)
Dec 18, 2018 33.67 33.95 33.06 33.35 1,772,024 -0.10(-0.30%)
Dec 17, 2018 34.30 34.67 33.17 33.45 1,805,611 -1.15(-3.32%)
Dec 14, 2018 33.87 34.91 33.65 34.60 1,795,200 +0.44(+1.29%)
Dec 13, 2018 35.38 35.74 33.95 34.16 2,429,338 -1.31(-3.69%)
Dec 12, 2018 37.01 37.17 35.19 35.47 2,869,503 -1.35(-3.67%)
Dec 11, 2018 37.46 37.59 36.26 36.82 2,864,222 -0.18(-0.49%)
Dec 10, 2018 36.25 37.17 35.99 37.00 3,145,877 +0.66(+1.82%)
Dec 07, 2018 35.62 36.97 35.55 36.34 4,728,800 +0.63(+1.76%)
Dec 06, 2018 35.99 35.99 35.00 35.71 2,902,971 -0.63(-1.73%)
Dec 04, 2018 37.46 37.57 35.70 36.34 3,284,900 -0.96(-2.57%)
Dec 03, 2018 36.19 37.52 35.67 37.30 4,925,792 +1.32(+3.67%)
Nov 30, 2018 35.45 36.07 34.97 35.98 3,605,800 +0.46(+1.30%)
Nov 29, 2018 36.26 36.26 34.08 35.52 6,050,523 -1.74(-4.67%)
Nov 28, 2018 36.08 37.75 34.90 37.26 8,799,738 +0.93(+2.56%)
Nov 27, 2018 35.67 37.05 35.26 36.33 6,943,983 +0.34(+0.94%)
Nov 26, 2018 35.04 36.25 35.04 35.99 4,441,098 +1.21(+3.48%)
Nov 23, 2018 34.90 35.44 34.62 34.78 817,800 -0.32(-0.91%)
Nov 21, 2018 35.10 35.10 35.10 0 +0.72(+2.09%)
Nov 20, 2018 34.35 35.61 33.86 34.38 2,741,598 -1.04(-2.94%)
Nov 19, 2018 36.87 37.02 35.30 35.42 3,164,205 -1.41(-3.83%)
Nov 16, 2018 37.76 37.86 36.27 36.83 3,200,500 -1.45(-3.79%)
Nov 15, 2018 37.30 38.33 36.98 38.28 2,900,777 +0.72(+1.92%)
Nov 14, 2018 39.14 39.75 37.23 37.56 3,169,578 -1.15(-2.97%)
Nov 13, 2018 37.40 39.08 37.24 38.71 3,765,538 +1.26(+3.36%)
Nov 12, 2018 37.15 38.06 36.95 37.45 2,856,083 +0.28(+0.75%)
Nov 09, 2018 37.78 38.12 36.85 37.17 2,157,000 -0.93(-2.44%)
Nov 08, 2018 36.74 38.59 36.74 38.10 2,279,587 +1.30(+3.53%)
Nov 07, 2018 37.50 37.50 35.88 36.80 3,043,676 -0.71(-1.89%)
Nov 06, 2018 37.38 37.90 37.19 37.51 3,229,947 +0.13(+0.35%)
Nov 05, 2018 36.39 37.56 36.39 37.38 2,843,943 +0.88(+2.41%)
Nov 02, 2018 36.17 36.95 35.88 36.50 1,895,800 +0.65(+1.81%)
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.