Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.10 +0.51 (+0.23%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 34.59 35.11 34.28 34.94 1,669,117 +0.45(+1.32%)
Sep 27, 2019 34.31 35.18 34.14 34.49 3,676,283 +0.42(+1.23%)
Sep 26, 2019 33.79 34.10 33.50 34.07 2,066,702 +0.27(+0.79%)
Sep 25, 2019 33.21 33.88 33.05 33.80 2,464,495 +0.75(+2.28%)
Sep 24, 2019 33.28 33.36 32.70 33.05 1,982,796 -0.05(-0.15%)
Sep 23, 2019 32.28 33.29 32.28 33.10 2,430,840 +0.73(+2.25%)
Sep 20, 2019 32.28 32.89 31.99 32.37 2,578,327 +0.23(+0.72%)
Sep 19, 2019 32.25 32.63 31.86 32.14 1,909,047 -0.01(-0.03%)
Sep 18, 2019 33.30 33.30 31.94 32.15 2,377,393 -0.80(-2.44%)
Sep 17, 2019 32.87 33.02 32.14 32.95 2,927,222 -0.05(-0.16%)
Sep 16, 2019 32.75 33.45 32.68 33.00 1,628,506 -0.39(-1.15%)
Sep 13, 2019 33.40 33.93 32.97 33.39 1,985,898 +0.33(+1.01%)
Sep 12, 2019 33.11 33.39 32.23 33.06 2,093,930 -0.03(-0.09%)
Sep 11, 2019 32.48 33.12 31.56 33.09 2,352,741 +0.71(+2.18%)
Sep 10, 2019 31.82 32.56 31.78 32.38 3,662,966 +0.51(+1.60%)
Sep 09, 2019 30.14 31.95 29.97 31.87 3,287,082 +1.71(+5.67%)
Sep 06, 2019 30.64 30.97 30.03 30.16 1,810,402 -0.39(-1.28%)
Sep 05, 2019 30.06 30.77 29.96 30.55 2,890,217 +0.87(+2.92%)
Sep 04, 2019 29.14 29.80 28.88 29.68 2,881,219 +0.88(+3.04%)
Sep 03, 2019 28.67 29.14 28.42 28.81 2,685,949 -0.13(-0.44%)
Aug 30, 2019 29.53 29.68 28.88 28.94 3,107,681 -0.53(-1.79%)
Aug 29, 2019 29.40 29.65 28.96 29.46 2,428,713 +0.35(+1.20%)
Aug 28, 2019 28.66 29.40 28.48 29.12 2,903,471 +0.34(+1.18%)
Aug 27, 2019 29.04 29.27 28.55 28.78 4,058,352 -0.14(-0.50%)
Aug 26, 2019 27.73 28.99 27.04 28.92 5,908,964 +1.40(+5.10%)
Aug 23, 2019 28.68 28.81 27.49 27.52 5,548,490 -1.51(-5.21%)
Aug 22, 2019 30.58 31.13 28.76 29.03 15,436,560 +1.00(+3.58%)
Aug 21, 2019 27.85 28.37 27.52 28.03 5,687,908 +0.51(+1.85%)
Aug 20, 2019 27.76 28.09 27.36 27.52 2,972,919 -0.53(-1.88%)
Aug 19, 2019 27.85 28.40 27.64 28.04 1,899,156 +0.70(+2.55%)
Aug 16, 2019 26.89 27.43 26.79 27.35 1,553,723 +0.59(+2.19%)
Aug 15, 2019 27.70 27.85 26.58 26.76 2,262,915 -0.83(-3.02%)
Aug 14, 2019 27.60 27.99 26.81 27.59 2,059,382 -0.59(-2.08%)
Aug 13, 2019 28.05 29.70 27.82 28.18 2,440,050 -0.12(-0.42%)
Aug 12, 2019 27.36 28.32 27.35 28.30 2,011,476 +0.61(+2.21%)
Aug 09, 2019 28.69 28.84 27.53 27.69 2,745,483 -1.08(-3.75%)
Aug 08, 2019 27.70 28.88 27.68 28.77 2,603,777 +1.25(+4.54%)
Aug 07, 2019 28.19 28.40 27.29 27.52 3,286,968 -1.11(-3.86%)
Aug 06, 2019 28.72 28.90 28.04 28.62 1,861,644 +0.12(+0.42%)
Aug 05, 2019 28.18 28.67 27.11 28.50 3,506,429 -0.22(-0.77%)
Aug 02, 2019 29.55 29.87 28.39 28.72 2,964,755 -0.91(-3.07%)
Aug 01, 2019 31.71 31.71 29.26 29.63 3,432,261 -1.96(-6.21%)
Jul 31, 2019 31.81 32.03 31.14 31.60 1,495,466 -0.11(-0.35%)
Jul 30, 2019 31.40 31.78 30.99 31.71 1,043,684 -0.07(-0.21%)
Jul 29, 2019 31.79 32.30 31.51 31.78 1,189,446 -0.09(-0.29%)
Jul 26, 2019 31.70 31.99 31.10 31.87 1,368,565 +0.31(+1.00%)
Jul 25, 2019 32.29 32.54 31.51 31.56 1,908,012 -0.81(-2.50%)
Jul 24, 2019 32.72 33.36 32.20 32.36 3,242,622 -0.41(-1.25%)
Jul 23, 2019 31.94 32.80 31.68 32.77 1,764,647 +0.92(+2.88%)
Jul 22, 2019 31.70 32.07 31.58 31.85 1,638,368 +0.29(+0.92%)
Jul 19, 2019 32.00 32.06 31.53 31.56 1,488,435 -0.38(-1.20%)
Jul 18, 2019 32.04 32.12 31.65 31.95 1,641,500 -0.29(-0.90%)
Jul 17, 2019 32.24 32.30 31.75 32.24 1,376,060 +0.14(+0.45%)
Jul 16, 2019 32.06 32.37 31.79 32.09 2,144,989 +0.01(+0.03%)
Jul 15, 2019 31.63 32.11 31.47 32.08 1,750,606 +0.45(+1.42%)
Jul 12, 2019 30.66 31.84 30.66 31.63 2,054,966 +1.03(+3.36%)
Jul 11, 2019 30.52 30.82 30.37 30.60 1,728,932 +0.09(+0.28%)
Jul 10, 2019 30.76 30.79 29.74 30.52 2,333,004 -0.09(-0.31%)
Jul 09, 2019 31.27 31.56 30.60 30.61 3,045,715 -0.77(-2.44%)
Jul 08, 2019 31.10 31.52 30.90 31.38 3,059,544 +0.14(+0.46%)
Jul 05, 2019 30.11 31.23 30.02 31.23 2,283,766 +0.97(+3.20%)
Jul 03, 2019 29.63 30.28 29.57 30.26 736,983 +0.73(+2.48%)
Jul 02, 2019 29.83 29.91 29.29 29.53 1,914,829 -0.21(-0.71%)
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.