Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.06 +1.47 (+0.66%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 29.68 30.13 29.63 29.74 2,089,650 +0.31(+1.04%)
Jun 28, 2019 29.21 29.65 29.07 29.44 3,131,561 +0.31(+1.08%)
Jun 27, 2019 28.90 29.26 28.44 29.12 2,038,194 +0.44(+1.54%)
Jun 26, 2019 28.99 29.18 28.68 28.68 3,298,657 -0.26(-0.88%)
Jun 25, 2019 28.95 29.13 28.63 28.94 2,685,705 +0.09(+0.32%)
Jun 24, 2019 29.03 29.10 28.55 28.84 2,238,346 -0.20(-0.70%)
Jun 21, 2019 28.68 29.35 28.57 29.05 4,154,515 +0.19(+0.65%)
Jun 20, 2019 29.04 29.11 28.17 28.86 2,983,871 +0.09(+0.30%)
Jun 19, 2019 28.79 28.81 28.22 28.78 2,000,039 -0.01(-0.03%)
Jun 18, 2019 29.16 29.53 28.59 28.78 2,217,471 -0.30(-1.02%)
Jun 17, 2019 28.82 29.34 28.72 29.08 2,652,026 +0.25(+0.85%)
Jun 14, 2019 28.44 28.94 28.20 28.84 3,380,006 +0.47(+1.65%)
Jun 13, 2019 29.11 29.23 28.35 28.37 3,990,777 -0.55(-1.90%)
Jun 12, 2019 29.26 29.43 28.58 28.92 3,613,334 -0.44(-1.49%)
Jun 11, 2019 30.00 30.26 29.29 29.35 3,632,836 -0.53(-1.78%)
Jun 10, 2019 29.87 30.20 29.45 29.89 2,450,902 +0.22(+0.74%)
Jun 07, 2019 30.29 30.30 29.45 29.67 2,282,662 -0.47(-1.57%)
Jun 06, 2019 30.43 30.53 29.84 30.14 3,079,241 -0.35(-1.16%)
Jun 05, 2019 31.04 31.12 30.00 30.49 2,832,140 -0.48(-1.55%)
Jun 04, 2019 30.48 31.10 30.37 30.97 2,357,278 +0.88(+2.91%)
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.