Dick's Sporting Goods Inc (NY: DKS )

57.78 USD +0.54 (+0.95%)
Streaming Delayed Price Updated: 11:56 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 45.34 45.44 44.12 44.23 1,365,400 -1.20(-2.64%)
Jan 30, 2020 46.11 46.37 45.33 45.43 1,038,604 -0.90(-1.94%)
Jan 29, 2020 46.33 46.75 45.95 46.33 1,008,391 +0.10(+0.22%)
Jan 28, 2020 46.64 46.74 45.67 46.23 1,274,127 -0.24(-0.52%)
Jan 27, 2020 45.29 46.87 44.96 46.47 1,271,278 +0.54(+1.18%)
Jan 24, 2020 46.97 47.09 45.65 45.93 1,545,500 -1.03(-2.19%)
Jan 23, 2020 47.50 47.75 45.85 46.96 1,842,637 -0.94(-1.96%)
Jan 22, 2020 48.02 48.45 47.74 47.90 973,169 +0.08(+0.17%)
Jan 21, 2020 48.22 48.48 47.47 47.82 1,266,753 -0.42(-0.87%)
Jan 17, 2020 48.94 48.96 48.01 48.24 808,800 -0.50(-1.03%)
Jan 16, 2020 48.65 49.15 48.51 48.74 1,053,645 +0.29(+0.60%)
Jan 15, 2020 49.00 49.29 47.88 48.45 1,915,868 -0.95(-1.92%)
Jan 14, 2020 49.50 49.50 48.78 49.40 1,257,666 +0.17(+0.35%)
Jan 13, 2020 48.38 49.26 47.80 49.23 1,368,594 +0.98(+2.03%)
Jan 10, 2020 48.01 48.94 47.70 48.25 1,185,600 +0.05(+0.10%)
Jan 09, 2020 48.69 48.80 47.90 48.20 1,380,092 -0.39(-0.80%)
Jan 08, 2020 48.34 48.84 48.19 48.59 1,372,664 +0.32(+0.66%)
Jan 07, 2020 47.91 48.65 47.57 48.27 1,145,879 +0.22(+0.46%)
Jan 06, 2020 47.63 48.28 47.37 48.05 1,617,655 +0.41(+0.86%)
Jan 03, 2020 47.69 48.21 47.48 47.64 1,489,400 -0.58(-1.20%)
Jan 02, 2020 49.73 49.76 47.79 48.22 1,929,169 -1.27(-2.57%)
Dec 31, 2019 49.10 49.80 49.08 49.49 1,607,000 +0.52(+1.06%)
Dec 30, 2019 48.20 49.26 48.02 48.97 1,517,927 +0.75(+1.56%)
Dec 27, 2019 47.61 48.51 47.50 48.22 1,640,500 +0.53(+1.11%)
Dec 26, 2019 47.56 47.73 47.17 47.69 1,307,233 +0.22(+0.46%)
Dec 24, 2019 47.33 47.56 47.00 47.47 718,000 +0.34(+0.72%)
Dec 23, 2019 47.30 47.41 46.60 47.13 1,777,958 -0.17(-0.36%)
Dec 20, 2019 47.45 47.52 46.73 47.30 2,147,900 -0.02(-0.04%)
Dec 19, 2019 47.67 47.72 46.99 47.32 1,296,664 -0.10(-0.21%)
Dec 18, 2019 47.49 47.92 47.42 47.42 1,330,927 -0.03(-0.06%)
Dec 17, 2019 47.25 47.53 46.95 47.45 1,769,809 +0.27(+0.57%)
Dec 16, 2019 48.20 48.33 47.09 47.18 1,621,678 -0.74(-1.54%)
Dec 13, 2019 48.32 48.38 47.35 47.92 2,031,100 -0.57(-1.18%)
Dec 12, 2019 47.78 48.65 47.50 48.49 1,325,645 +0.32(+0.66%)
Dec 11, 2019 48.18 48.78 47.95 48.17 1,685,437 -0.01(-0.02%)
Dec 10, 2019 47.45 48.40 47.14 48.18 1,669,933 +0.59(+1.24%)
Dec 09, 2019 46.43 48.33 46.35 47.59 2,989,266 +1.39(+3.01%)
Dec 06, 2019 46.24 46.74 45.97 46.20 1,887,500 +0.29(+0.63%)
Dec 05, 2019 45.69 46.38 45.63 45.91 1,225,751 +0.16(+0.35%)
Dec 04, 2019 45.87 46.26 45.58 45.75 1,812,462 +0.08(+0.18%)
Dec 03, 2019 45.16 45.82 44.73 45.67 3,527,741 -0.44(-0.95%)
Dec 02, 2019 45.85 46.44 44.65 46.11 2,856,659 +0.30(+0.65%)
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%)
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.