Dick's Sporting Goods Inc (NY: DKS )

60.06 USD +1.07 (+1.81%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 39.56 39.60 38.28 38.93 1,637,566 -0.48(-1.22%)
Oct 30, 2019 39.65 39.79 39.13 39.41 1,537,978 -0.23(-0.58%)
Oct 29, 2019 39.05 40.17 38.67 39.64 1,677,524 +0.44(+1.12%)
Oct 28, 2019 40.67 41.25 39.13 39.20 2,552,536 -1.16(-2.87%)
Oct 25, 2019 40.52 40.84 40.06 40.36 1,524,500 +0.44(+1.10%)
Oct 24, 2019 40.42 40.60 39.60 39.92 1,502,719 -0.17(-0.42%)
Oct 23, 2019 40.42 40.58 40.01 40.09 1,188,885 -0.34(-0.84%)
Oct 22, 2019 40.37 40.69 39.63 40.43 1,345,548 +0.22(+0.55%)
Oct 21, 2019 40.38 40.89 40.04 40.21 1,860,983 +0.41(+1.03%)
Oct 18, 2019 38.57 39.94 38.57 39.80 1,891,500 +0.63(+1.61%)
Oct 17, 2019 38.95 39.37 38.95 39.17 1,526,151 +0.39(+1.01%)
Oct 16, 2019 38.79 39.17 38.47 38.78 1,069,510 -0.15(-0.39%)
Oct 15, 2019 38.50 39.16 38.08 38.93 1,473,362 +0.74(+1.94%)
Oct 14, 2019 39.40 39.48 37.97 38.19 1,573,464 -1.22(-3.10%)
Oct 11, 2019 39.59 39.86 39.18 39.41 1,621,500 +0.21(+0.54%)
Oct 10, 2019 39.02 39.86 39.02 39.20 1,782,229 +0.30(+0.77%)
Oct 09, 2019 38.72 39.12 38.20 38.90 1,401,643 +0.51(+1.33%)
Oct 08, 2019 37.41 38.86 37.20 38.39 1,791,974 +0.45(+1.19%)
Oct 07, 2019 38.71 39.11 37.90 37.94 1,901,751 -0.83(-2.14%)
Oct 04, 2019 38.96 39.23 38.35 38.77 1,322,700 -0.13(-0.33%)
Oct 03, 2019 39.12 39.45 37.85 38.90 2,172,908 -0.46(-1.17%)
Oct 02, 2019 40.22 40.38 39.33 39.36 1,757,228 -1.11(-2.74%)
Oct 01, 2019 41.15 41.53 40.27 40.47 1,321,500 -0.34(-0.83%)
Sep 30, 2019 40.40 41.01 40.04 40.81 1,428,992 +0.53(+1.32%)
Sep 27, 2019 40.07 41.09 39.88 40.28 3,147,400 +0.49(+1.23%)
Sep 26, 2019 39.47 39.83 39.13 39.79 1,769,379 +0.31(+0.79%)
Sep 25, 2019 38.79 39.57 38.61 39.48 2,109,944 +0.88(+2.28%)
Sep 24, 2019 38.87 38.97 38.20 38.60 1,697,544 -0.06(-0.16%)
Sep 23, 2019 37.70 38.88 37.70 38.66 2,081,131 +0.85(+2.25%)
Sep 20, 2019 37.71 38.42 37.37 37.81 2,207,400 +0.27(+0.72%)
Sep 19, 2019 37.67 38.11 37.21 37.54 1,634,405 -0.01(-0.03%)
Sep 18, 2019 38.90 38.90 37.31 37.55 2,035,373 -0.94(-2.44%)
Sep 17, 2019 38.39 38.57 37.54 38.49 2,506,102 -0.06(-0.16%)
Sep 16, 2019 38.25 39.07 38.17 38.55 1,394,224 -0.45(-1.15%)
Sep 13, 2019 39.01 39.63 38.51 39.00 1,700,200 +0.39(+1.01%)
Sep 12, 2019 38.67 39.00 37.65 38.61 1,792,690 -0.31(-0.80%)
Sep 11, 2019 38.21 38.96 37.12 38.92 2,000,035 +0.83(+2.18%)
Sep 10, 2019 37.43 38.30 37.39 38.09 3,113,840 +0.60(+1.60%)
Sep 09, 2019 35.46 37.58 35.26 37.49 2,794,306 +2.01(+5.67%)
Sep 06, 2019 36.04 36.43 35.33 35.48 1,539,000 -0.46(-1.28%)
Sep 05, 2019 35.36 36.20 35.24 35.94 2,456,936 +1.02(+2.92%)
Sep 04, 2019 34.28 35.05 33.97 34.92 2,449,287 +1.03(+3.04%)
Sep 03, 2019 33.73 34.28 33.43 33.89 2,283,291 -0.15(-0.44%)
Aug 30, 2019 34.74 34.91 33.97 34.04 2,641,800 -0.62(-1.79%)
Aug 29, 2019 34.58 34.88 34.07 34.66 2,064,618 +0.41(+1.20%)
Aug 28, 2019 33.71 34.58 33.50 34.25 2,468,203 +0.40(+1.18%)
Aug 27, 2019 34.16 34.44 33.59 33.85 3,449,953 -0.17(-0.50%)
Aug 26, 2019 32.62 34.10 31.81 34.02 5,023,134 +1.65(+5.10%)
Aug 23, 2019 33.74 33.89 32.34 32.37 4,716,700 -1.78(-5.21%)
Aug 22, 2019 35.97 36.62 33.83 34.15 13,122,420 +1.18(+3.58%)
Aug 21, 2019 32.76 33.37 32.37 32.97 4,835,217 +0.60(+1.85%)
Aug 20, 2019 32.65 33.04 32.18 32.37 2,527,240 -0.62(-1.88%)
Aug 19, 2019 32.76 33.41 32.52 32.99 1,614,448 +0.82(+2.55%)
Aug 16, 2019 31.63 32.26 31.52 32.17 1,320,800 +0.69(+2.19%)
Aug 15, 2019 32.58 32.76 31.27 31.48 1,923,675 -0.98(-3.02%)
Aug 14, 2019 32.47 32.93 31.54 32.46 1,750,654 -0.69(-2.08%)
Aug 13, 2019 33.00 34.94 32.73 33.15 2,074,255 -0.14(-0.42%)
Aug 12, 2019 32.19 33.32 32.17 33.29 1,709,930 +0.72(+2.21%)
Aug 09, 2019 33.75 33.92 32.38 32.57 2,333,900 -1.27(-3.75%)
Aug 08, 2019 32.58 33.97 32.56 33.84 2,213,437 +1.47(+4.54%)
Aug 07, 2019 33.16 33.41 32.10 32.37 2,794,209 -1.30(-3.86%)
Aug 06, 2019 33.78 34.00 32.99 33.67 1,582,560 +0.14(+0.42%)
Aug 05, 2019 33.15 33.73 31.89 33.53 2,980,770 -0.26(-0.77%)
Aug 02, 2019 34.76 35.14 33.40 33.79 2,520,300 -1.07(-3.07%)
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.