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 (%)
May 31, 2019 28.41 29.14 28.12 29.11 4,224,344 +0.22(+0.76%)
May 30, 2019 28.38 29.09 28.27 28.89 4,231,085 +0.49(+1.72%)
May 29, 2019 31.14 31.21 27.93 28.40 15,505,996 -1.78(-5.90%)
May 28, 2019 30.96 31.37 30.11 30.18 6,342,042 -0.73(-2.37%)
May 24, 2019 30.87 31.04 30.41 30.92 2,251,940 -0.09(-0.30%)
May 23, 2019 31.10 31.33 30.65 31.01 2,029,652 -0.18(-0.57%)
May 22, 2019 31.41 31.60 30.77 31.19 3,165,521 -0.54(-1.70%)
May 21, 2019 31.03 32.07 30.70 31.73 2,468,269 +0.86(+2.79%)
May 20, 2019 30.37 30.91 30.27 30.87 2,738,254 +0.11(+0.36%)
May 17, 2019 30.18 31.29 30.18 30.76 2,153,782 +0.35(+1.14%)
May 16, 2019 30.55 30.73 30.31 30.41 1,448,872 +0.07(+0.22%)
May 15, 2019 30.18 30.40 29.69 30.34 2,320,757 +0.03(+0.08%)
May 14, 2019 30.15 30.62 29.67 30.32 1,881,094 +0.31(+1.04%)
May 13, 2019 30.18 30.47 29.63 30.00 2,595,106 -0.83(-2.68%)
May 10, 2019 30.38 31.00 30.02 30.83 2,319,631 +0.33(+1.08%)
May 09, 2019 30.06 30.69 30.02 30.50 2,096,615 +0.24(+0.81%)
May 08, 2019 30.10 30.59 29.74 30.26 1,305,596 +0.03(+0.08%)
May 07, 2019 30.16 30.60 30.16 30.23 2,923,947 -0.18(-0.58%)
May 06, 2019 30.40 30.77 30.18 30.41 2,141,515 -0.35(-1.15%)
May 03, 2019 30.45 30.81 30.30 30.76 2,205,469 +0.38(+1.25%)
May 02, 2019 30.58 30.65 29.86 30.38 3,550,459 +0.12(+0.39%)
May 01, 2019 31.27 31.46 30.24 30.27 2,263,745 -0.94(-3.03%)
Apr 30, 2019 31.81 31.84 31.19 31.21 3,308,475 -0.62(-1.93%)
Apr 29, 2019 32.21 32.53 31.81 31.83 2,327,036 -0.49(-1.51%)
Apr 26, 2019 32.16 32.52 31.79 32.32 2,492,356 +0.06(+0.18%)
Apr 25, 2019 32.84 32.84 32.05 32.26 1,631,561 -0.63(-1.92%)
Apr 24, 2019 32.72 33.16 32.59 32.89 1,658,971 +0.35(+1.06%)
Apr 23, 2019 32.23 32.81 32.00 32.54 2,342,531 +0.51(+1.58%)
Apr 22, 2019 32.69 32.96 31.96 32.04 3,065,428 -0.73(-2.24%)
Apr 18, 2019 33.62 33.97 32.76 32.77 4,255,641 -0.84(-2.48%)
Apr 17, 2019 34.08 34.39 33.37 33.61 2,048,666 -0.32(-0.94%)
Apr 16, 2019 33.46 34.04 33.29 33.93 2,189,554 +0.49(+1.46%)
Apr 15, 2019 34.15 34.35 33.39 33.44 4,273,622 -0.71(-2.08%)
Apr 12, 2019 34.52 34.76 33.99 34.15 2,452,168 -0.18(-0.52%)
Apr 11, 2019 34.74 34.74 34.22 34.32 2,885,479 -0.41(-1.19%)
Apr 10, 2019 34.37 34.75 34.05 34.74 2,059,483 +0.51(+1.50%)
Apr 09, 2019 34.04 34.42 33.94 34.22 2,245,356 -0.06(-0.17%)
Apr 08, 2019 33.79 34.59 33.66 34.28 1,928,210 +0.39(+1.14%)
Apr 05, 2019 33.56 34.17 33.52 33.89 3,702,495 +0.45(+1.34%)
Apr 04, 2019 32.26 33.48 31.94 33.45 2,569,298 +1.16(+3.61%)
Apr 03, 2019 32.67 32.67 32.16 32.28 1,717,740 -0.08(-0.23%)
Apr 02, 2019 31.95 32.63 31.57 32.36 2,264,637 +0.40(+1.27%)
Apr 01, 2019 31.21 31.97 31.03 31.95 2,348,145 +0.90(+2.91%)
Mar 29, 2019 30.75 31.14 30.56 31.05 3,792,710 +0.36(+1.18%)
Mar 28, 2019 30.96 31.57 30.55 30.69 5,753,274 -0.07(-0.22%)
Mar 27, 2019 30.15 30.86 30.12 30.76 1,596,697 +0.65(+2.16%)
Mar 26, 2019 29.58 30.22 29.23 30.11 2,304,382 +0.97(+3.33%)
Mar 25, 2019 28.90 29.51 28.79 29.14 3,080,283 +0.16(+0.55%)
Mar 22, 2019 29.60 29.79 28.97 28.98 2,034,167 -0.76(-2.55%)
Mar 21, 2019 28.90 29.88 28.90 29.73 3,239,772 +0.73(+2.50%)
Mar 20, 2019 29.53 29.74 28.86 29.01 2,159,641 -0.75(-2.52%)
Mar 19, 2019 29.25 30.01 29.25 29.76 3,036,326 +0.57(+1.94%)
Mar 18, 2019 28.69 29.27 28.44 29.19 2,715,411 +0.47(+1.64%)
Mar 15, 2019 29.57 29.69 28.60 28.72 3,760,939 -0.78(-2.66%)
Mar 14, 2019 30.12 30.33 29.42 29.51 4,468,873 -0.47(-1.56%)
Mar 13, 2019 28.90 30.07 28.87 29.98 6,719,445 +1.00(+3.47%)
Mar 12, 2019 29.83 30.95 28.54 28.97 18,138,196 -3.58(-11.01%)
Mar 11, 2019 31.62 32.65 31.61 32.55 5,936,458 +0.87(+2.75%)
Mar 08, 2019 31.41 31.78 31.11 31.68 2,880,434 +0.03(+0.11%)
Mar 07, 2019 31.79 32.16 31.42 31.65 2,132,101 -0.31(-0.97%)
Mar 06, 2019 32.19 32.57 31.88 31.96 1,716,082 +0.14(+0.45%)
Mar 05, 2019 32.03 32.20 31.67 31.82 1,379,013 -0.07(-0.21%)
Mar 04, 2019 32.80 32.90 31.59 31.88 2,078,407 -0.76(-2.33%)
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.