Dick's Sporting Goods Inc (NY: DKS )

68.12 USD +0.34 (+0.50%)
Official Closing Price Updated: 7:17 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 45.57 46.35 45.15 45.81 1,778,700 -0.08(-0.17%)
Nov 27, 2019 47.24 47.29 45.75 45.89 5,479,500 -0.88(-1.88%)
Nov 26, 2019 43.91 47.79 43.53 46.77 18,588,955 +7.34(+18.62%)
Nov 25, 2019 40.41 40.42 39.06 39.43 4,978,571 +0.02(+0.05%)
Nov 22, 2019 39.25 40.10 39.21 39.41 2,351,900 +0.51(+1.31%)
Nov 21, 2019 39.83 40.15 38.81 38.90 1,688,302 -0.85(-2.14%)
Nov 20, 2019 39.99 40.21 39.22 39.75 2,289,878 -0.36(-0.90%)
Nov 19, 2019 41.17 41.65 39.98 40.11 2,189,140 -1.42(-3.42%)
Nov 18, 2019 41.39 41.61 40.71 41.53 1,868,048 +0.67(+1.64%)
Nov 15, 2019 40.57 41.03 40.28 40.86 1,279,200 +0.53(+1.31%)
Nov 14, 2019 40.25 40.62 40.15 40.33 1,114,797 +0.15(+0.37%)
Nov 13, 2019 40.26 40.81 40.04 40.18 1,416,522 -0.06(-0.15%)
Nov 12, 2019 40.80 40.80 39.99 40.24 1,208,446 -0.64(-1.57%)
Nov 11, 2019 40.87 41.26 40.37 40.88 1,204,276 -0.25(-0.61%)
Nov 08, 2019 41.18 41.38 40.75 41.13 2,077,900 -0.26(-0.63%)
Nov 07, 2019 41.25 41.59 41.07 41.39 2,156,956 +0.45(+1.10%)
Nov 06, 2019 40.19 41.05 39.85 40.94 2,072,324 +0.59(+1.46%)
Nov 05, 2019 39.59 40.76 39.59 40.35 2,008,060 +0.93(+2.36%)
Nov 04, 2019 38.74 39.45 38.70 39.42 1,089,999 +0.77(+1.99%)
Nov 01, 2019 39.14 39.33 38.23 38.65 1,779,800 -0.28(-0.72%)
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%)
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.