Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.77 26.92 25.74 25.79 2,735,008 -1.81(-6.55%)
Apr 29, 2020 26.98 27.85 26.50 27.60 3,257,425 +2.01(+7.85%)
Apr 28, 2020 26.96 27.27 24.90 25.59 3,390,222 -0.50(-1.92%)
Apr 27, 2020 24.54 26.17 24.10 26.09 3,766,933 +1.83(+7.56%)
Apr 24, 2020 23.00 24.44 22.70 24.26 2,983,305 +1.24(+5.38%)
Apr 23, 2020 22.49 23.59 22.10 23.02 2,700,453 +0.49(+2.18%)
Apr 22, 2020 23.70 23.91 22.44 22.53 3,609,560 -0.61(-2.62%)
Apr 21, 2020 22.40 23.43 22.40 23.13 2,308,281 -0.15(-0.64%)
Apr 20, 2020 22.38 23.66 22.31 23.28 3,859,934 +0.04(+0.15%)
Apr 17, 2020 22.96 23.45 22.02 23.25 5,673,534 +1.53(+7.03%)
Apr 16, 2020 21.98 22.16 21.18 21.72 5,132,866 -0.32(-1.43%)
Apr 15, 2020 21.94 22.76 21.82 22.04 10,956,699 -1.22(-5.25%)
Apr 14, 2020 20.76 23.27 20.01 23.26 11,141,401 +1.40(+6.43%)
Apr 13, 2020 24.12 24.22 21.57 21.85 2,481,937 -2.35(-9.72%)
Apr 09, 2020 23.26 24.38 22.89 24.20 4,728,781 +1.89(+8.46%)
Apr 08, 2020 21.15 22.88 20.98 22.32 2,940,595 +1.39(+6.62%)
Apr 07, 2020 21.27 22.94 20.61 20.93 4,888,484 +1.46(+7.48%)
Apr 06, 2020 16.94 19.69 16.69 19.47 4,366,093 +3.40(+21.12%)
Apr 03, 2020 16.10 16.21 15.38 16.08 2,318,525 -0.34(-2.08%)
Apr 02, 2020 15.55 16.74 15.50 16.42 1,789,541 +0.82(+5.23%)
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.