Dick's Sporting Goods Inc (NY: DKS )

66.33 USD -0.75 (-1.12%)
Official Closing Price Updated: 7:02 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 37.71 37.75 36.97 37.00 2,790,829 -0.73(-1.93%)
Apr 29, 2019 38.18 38.56 37.71 37.73 1,962,946 -0.58(-1.51%)
Apr 26, 2019 38.13 38.55 37.69 38.31 2,102,400 +0.07(+0.18%)
Apr 25, 2019 38.93 38.93 38.00 38.24 1,376,286 -0.75(-1.92%)
Apr 24, 2019 38.79 39.31 38.63 38.99 1,399,407 +0.41(+1.06%)
Apr 23, 2019 38.21 38.90 37.93 38.58 1,976,017 +0.60(+1.58%)
Apr 22, 2019 38.75 39.07 37.89 37.98 2,585,809 -0.87(-2.24%)
Apr 18, 2019 39.85 40.27 38.84 38.85 3,589,800 -0.99(-2.48%)
Apr 17, 2019 40.40 40.77 39.56 39.84 1,728,130 -0.38(-0.94%)
Apr 16, 2019 39.67 40.35 39.46 40.22 1,846,975 +0.58(+1.46%)
Apr 15, 2019 40.48 40.72 39.58 39.64 3,604,968 -0.84(-2.08%)
Apr 12, 2019 40.92 41.21 40.29 40.48 2,068,500 -0.21(-0.52%)
Apr 11, 2019 41.18 41.18 40.57 40.69 2,434,015 -0.49(-1.19%)
Apr 10, 2019 40.75 41.19 40.37 41.18 1,737,255 +0.61(+1.50%)
Apr 09, 2019 40.35 40.81 40.23 40.57 1,894,046 -0.07(-0.17%)
Apr 08, 2019 40.06 41.00 39.90 40.64 1,626,521 +0.46(+1.14%)
Apr 05, 2019 39.78 40.51 39.74 40.18 3,123,200 +0.53(+1.34%)
Apr 04, 2019 38.24 39.69 37.87 39.65 2,167,304 +1.38(+3.61%)
Apr 03, 2019 38.73 38.73 38.13 38.27 1,448,981 -0.09(-0.23%)
Apr 02, 2019 37.88 38.68 37.43 38.36 1,910,310 +0.48(+1.27%)
Apr 01, 2019 37.00 37.90 36.78 37.88 1,980,753 +1.07(+2.91%)
Mar 29, 2019 36.45 36.91 36.23 36.81 3,199,300 +0.43(+1.18%)
Mar 28, 2019 36.70 37.43 36.22 36.38 4,853,112 -0.08(-0.22%)
Mar 27, 2019 35.74 36.58 35.71 36.46 1,346,877 +0.77(+2.16%)
Mar 26, 2019 35.07 35.82 34.65 35.69 1,943,837 +1.15(+3.33%)
Mar 25, 2019 34.26 34.98 34.13 34.54 2,598,340 +0.19(+0.55%)
Mar 22, 2019 35.09 35.31 34.34 34.35 1,715,900 -0.90(-2.55%)
Mar 21, 2019 34.26 35.42 34.26 35.25 2,732,875 +0.86(+2.50%)
Mar 20, 2019 35.01 35.26 34.21 34.39 1,821,742 -0.89(-2.52%)
Mar 19, 2019 34.68 35.58 34.68 35.28 2,561,260 +0.67(+1.94%)
Mar 18, 2019 34.01 34.70 33.71 34.61 2,290,556 +0.56(+1.64%)
Mar 15, 2019 35.05 35.20 33.90 34.05 3,172,500 -0.93(-2.66%)
Mar 14, 2019 35.71 35.96 34.88 34.98 3,769,670 -0.83(-2.32%)
Mar 13, 2019 34.53 35.92 34.49 35.81 5,624,587 +1.20(+3.47%)
Mar 12, 2019 35.64 36.98 34.10 34.61 15,182,780 -4.28(-11.01%)
Mar 11, 2019 37.77 39.01 37.76 38.89 4,969,179 +1.04(+2.75%)
Mar 08, 2019 37.52 37.97 37.17 37.85 2,411,100 +0.04(+0.11%)
Mar 07, 2019 37.98 38.42 37.54 37.81 1,784,699 -0.37(-0.97%)
Mar 06, 2019 38.46 38.91 38.09 38.18 1,436,466 +0.17(+0.45%)
Mar 05, 2019 38.26 38.47 37.84 38.01 1,154,319 -0.08(-0.21%)
Mar 04, 2019 39.19 39.30 37.74 38.09 1,739,754 -0.91(-2.33%)
Mar 01, 2019 39.95 40.87 38.78 39.00 2,771,700 -0.06(-0.15%)
Feb 28, 2019 39.28 39.72 38.83 39.06 1,790,180 -0.32(-0.81%)
Feb 27, 2019 38.52 39.64 38.47 39.38 3,066,784 +1.16(+3.04%)
Feb 26, 2019 37.90 38.46 37.72 38.22 1,637,330 +0.46(+1.22%)
Feb 25, 2019 38.22 38.33 37.59 37.76 1,291,186 -0.21(-0.55%)
Feb 22, 2019 38.07 38.29 37.68 37.97 1,699,600 +0.10(+0.26%)
Feb 21, 2019 37.86 38.28 37.71 37.87 1,200,179 -0.30(-0.79%)
Feb 20, 2019 38.01 38.55 37.64 38.17 1,617,488 +0.29(+0.77%)
Feb 19, 2019 37.34 38.23 37.25 37.88 1,847,677 +0.49(+1.31%)
Feb 15, 2019 36.63 37.65 36.47 37.39 1,337,100 +1.02(+2.80%)
Feb 14, 2019 36.41 37.09 35.60 36.37 2,329,807 -0.56(-1.52%)
Feb 13, 2019 36.66 37.06 36.33 36.93 2,394,064 +0.43(+1.18%)
Feb 12, 2019 35.84 37.03 35.51 36.50 3,535,185 +0.82(+2.30%)
Feb 11, 2019 35.39 35.92 35.02 35.68 1,730,270 +0.37(+1.05%)
Feb 08, 2019 35.71 36.09 35.14 35.31 1,582,000 -0.50(-1.40%)
Feb 07, 2019 36.27 36.27 34.93 35.81 1,824,743 -0.67(-1.84%)
Feb 06, 2019 36.85 37.00 36.12 36.48 1,304,209 -0.38(-1.03%)
Feb 05, 2019 35.63 36.92 35.33 36.86 1,818,151 +1.33(+3.74%)
Feb 04, 2019 35.06 35.65 34.88 35.53 1,295,046 +0.28(+0.79%)
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.