Dick's Sporting Goods Inc (NY: DKS )

59.49 USD -0.57 (-0.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 46.41 46.46 45.15 45.62 1,469,000 -0.63(-1.36%)
Jul 30, 2020 46.25 46.79 45.88 46.25 1,889,971 -0.55(-1.18%)
Jul 29, 2020 45.52 47.58 45.49 46.80 2,748,787 +1.65(+3.65%)
Jul 28, 2020 46.01 46.78 45.10 45.15 1,483,368 -0.89(-1.93%)
Jul 27, 2020 44.85 46.21 44.40 46.04 1,522,769 +1.44(+3.23%)
Jul 24, 2020 44.00 44.83 43.60 44.60 1,375,600 +0.42(+0.95%)
Jul 23, 2020 44.55 45.81 43.55 44.18 2,995,363 -0.22(-0.50%)
Jul 22, 2020 42.70 44.61 42.56 44.40 3,127,733 +1.43(+3.33%)
Jul 21, 2020 42.00 43.47 41.85 42.97 3,634,265 +2.39(+5.89%)
Jul 20, 2020 40.52 41.04 39.74 40.58 1,090,791 -0.42(-1.02%)
Jul 17, 2020 41.44 41.74 40.88 41.00 1,026,300 -0.28(-0.68%)
Jul 16, 2020 40.09 41.46 40.09 41.28 1,330,720 +0.67(+1.65%)
Jul 15, 2020 40.29 40.85 38.78 40.61 2,182,675 +1.68(+4.32%)
Jul 14, 2020 38.63 38.95 37.68 38.93 2,331,072 +0.18(+0.46%)
Jul 13, 2020 40.25 40.92 38.74 38.75 2,138,241 -1.13(-2.83%)
Jul 10, 2020 39.00 40.12 38.82 39.88 1,913,200 +1.11(+2.86%)
Jul 09, 2020 40.05 40.65 37.96 38.77 3,044,127 -1.53(-3.80%)
Jul 08, 2020 39.69 40.39 39.36 40.30 1,562,017 +0.50(+1.26%)
Jul 07, 2020 40.44 40.80 39.73 39.80 1,878,747 -1.09(-2.67%)
Jul 06, 2020 41.64 41.87 40.65 40.89 1,733,345 +0.13(+0.32%)
Jul 02, 2020 41.65 41.97 40.20 40.76 1,712,400 +0.15(+0.37%)
Jul 01, 2020 41.25 41.96 40.19 40.61 1,824,438 -0.65(-1.58%)
Jun 30, 2020 41.32 41.87 41.01 41.26 1,973,332 -0.29(-0.70%)
Jun 29, 2020 40.75 41.81 39.86 41.55 2,056,082 +1.84(+4.63%)
Jun 26, 2020 40.28 41.43 39.42 39.71 2,064,300 -0.72(-1.78%)
Jun 25, 2020 40.53 41.17 39.74 40.43 1,973,518 -0.49(-1.20%)
Jun 24, 2020 42.06 42.38 39.84 40.92 2,669,368 -0.52(-1.25%)
Jun 23, 2020 41.91 41.99 40.73 41.44 2,489,418 +0.10(+0.24%)
Jun 22, 2020 39.16 41.80 39.00 41.34 2,868,371 +1.94(+4.92%)
Jun 19, 2020 41.63 41.69 39.24 39.40 2,680,400 -1.62(-3.95%)
Jun 18, 2020 40.53 41.27 39.86 41.02 1,654,496 +0.01(+0.02%)
Jun 17, 2020 40.67 41.81 40.30 41.01 1,905,113 +0.44(+1.08%)
Jun 16, 2020 40.91 41.40 39.93 40.57 4,017,192 +1.48(+3.79%)
Jun 15, 2020 38.02 39.68 37.70 39.09 2,960,635 -0.32(-0.81%)
Jun 12, 2020 38.22 39.47 37.71 39.41 3,987,600 +3.24(+8.96%)
Jun 11, 2020 35.74 36.67 34.66 36.17 2,740,230 -1.85(-4.87%)
Jun 10, 2020 39.11 39.34 37.74 38.02 1,815,267 -1.21(-3.08%)
Jun 09, 2020 39.25 40.42 38.33 39.23 2,725,387 -0.14(-0.36%)
Jun 08, 2020 39.61 40.18 38.72 39.37 4,309,868 +0.93(+2.42%)
Jun 05, 2020 38.47 39.56 37.78 38.44 3,198,300 +1.59(+4.31%)
Jun 04, 2020 37.12 37.67 35.72 36.85 3,926,799 +0.11(+0.30%)
Jun 03, 2020 38.89 39.25 36.56 36.74 5,419,879 -1.06(-2.80%)
Jun 02, 2020 37.54 38.24 36.03 37.80 8,116,905 +1.34(+3.68%)
Jun 01, 2020 36.48 37.16 35.50 36.46 4,929,924 +0.40(+1.11%)
May 29, 2020 34.48 36.18 33.91 36.06 3,786,500 +1.13(+3.24%)
May 28, 2020 36.62 36.98 34.68 34.93 2,250,018 -1.53(-4.20%)
May 27, 2020 35.54 36.80 34.45 36.46 3,469,105 +1.96(+5.68%)
May 26, 2020 34.00 34.82 33.66 34.50 4,172,024 +2.41(+7.51%)
May 22, 2020 30.92 32.18 30.43 32.09 2,641,900 +1.25(+4.05%)
May 21, 2020 29.84 31.22 28.99 30.84 5,031,462 +1.84(+6.34%)
May 20, 2020 29.55 30.35 28.91 29.00 3,362,617 +0.08(+0.28%)
May 19, 2020 29.65 30.00 28.78 28.92 2,068,556 -0.73(-2.46%)
May 18, 2020 29.73 30.24 29.20 29.65 3,826,181 +1.86(+6.69%)
May 15, 2020 26.99 27.87 26.57 27.79 4,396,300 +0.49(+1.79%)
May 14, 2020 26.26 27.40 25.59 27.30 5,204,000 +0.22(+0.81%)
May 13, 2020 28.29 28.73 26.44 27.08 4,875,655 -1.44(-5.05%)
May 12, 2020 30.02 30.48 28.35 28.52 4,422,634 -1.36(-4.55%)
May 11, 2020 29.04 30.35 29.04 29.88 1,954,873 +0.07(+0.23%)
May 08, 2020 28.77 29.91 28.30 29.81 1,901,500 +2.01(+7.23%)
May 07, 2020 28.25 29.12 27.68 27.80 1,082,326 +0.02(+0.07%)
May 06, 2020 27.67 28.04 27.06 27.78 1,093,629 +0.38(+1.39%)
May 05, 2020 27.81 28.36 27.16 27.40 1,401,700 +0.16(+0.59%)
May 04, 2020 26.43 27.50 25.95 27.24 2,016,037 +0.03(+0.11%)
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.