Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.28 19.46 18.34 18.56 2,291,285 -0.77(-3.97%)
Mar 30, 2020 18.68 19.41 17.31 19.33 2,634,402 +0.35(+1.84%)
Mar 27, 2020 18.22 19.36 17.45 18.98 2,465,920 -0.22(-1.14%)
Mar 26, 2020 18.62 20.17 17.95 19.20 3,131,630 +0.97(+5.32%)
Mar 25, 2020 17.34 19.08 16.48 18.23 3,963,844 +1.16(+6.80%)
Mar 24, 2020 16.18 17.39 15.29 17.07 3,550,072 +2.20(+14.80%)
Mar 23, 2020 14.48 15.59 12.64 14.87 4,414,330 +0.19(+1.31%)
Mar 20, 2020 16.28 16.51 14.49 14.68 3,674,084 -1.57(-9.67%)
Mar 19, 2020 14.10 16.48 12.52 16.25 4,925,200 +1.79(+12.40%)
Mar 18, 2020 15.46 16.40 11.53 14.46 4,972,876 -1.48(-9.30%)
Mar 17, 2020 18.48 18.77 15.43 15.94 3,956,161 -2.22(-12.22%)
Mar 16, 2020 20.14 20.15 17.58 18.16 3,739,608 -4.91(-21.29%)
Mar 13, 2020 24.27 24.65 21.07 23.07 4,892,976 -0.07(-0.30%)
Mar 12, 2020 24.81 24.95 22.08 23.14 4,176,840 -3.05(-11.65%)
Mar 11, 2020 29.93 30.20 26.09 26.19 4,650,633 -4.55(-14.80%)
Mar 10, 2020 32.71 33.54 28.84 30.74 8,513,134 +1.19(+4.03%)
Mar 09, 2020 27.94 29.99 27.54 29.55 4,957,568 -0.43(-1.43%)
Mar 06, 2020 28.42 30.14 28.02 29.98 2,587,570 +0.70(+2.40%)
Mar 05, 2020 30.16 30.29 28.59 29.27 2,503,596 -1.53(-4.98%)
Mar 04, 2020 30.52 30.85 29.86 30.81 1,774,653 +0.67(+2.22%)
Mar 03, 2020 31.19 31.71 29.80 30.14 2,091,932 -1.12(-3.59%)
Mar 02, 2020 31.53 31.53 30.13 31.26 2,183,625 +0.06(+0.19%)
Feb 28, 2020 31.33 31.58 30.55 31.20 3,180,142 -0.98(-3.04%)
Feb 27, 2020 32.57 33.45 31.66 32.18 2,871,231 -1.13(-3.40%)
Feb 26, 2020 35.13 35.45 33.25 33.31 3,532,051 -1.58(-4.52%)
Feb 25, 2020 35.73 36.31 34.83 34.89 2,174,648 -0.59(-1.67%)
Feb 24, 2020 35.44 35.94 35.19 35.48 2,941,360 -0.82(-2.27%)
Feb 21, 2020 37.10 37.40 36.03 36.30 2,236,439 -0.92(-2.46%)
Feb 20, 2020 37.05 37.56 36.82 37.22 2,144,104 +0.10(+0.28%)
Feb 19, 2020 37.29 37.51 36.72 37.11 1,703,307 -0.13(-0.35%)
Feb 18, 2020 37.58 37.99 36.79 37.24 1,703,705 -0.52(-1.38%)
Feb 14, 2020 38.38 38.79 37.74 37.77 1,087,353 -0.60(-1.56%)
Feb 13, 2020 38.52 38.64 37.83 38.37 1,469,759 -0.38(-0.97%)
Feb 12, 2020 38.04 38.97 38.03 38.74 1,969,925 +0.99(+2.61%)
Feb 11, 2020 37.28 38.16 37.08 37.76 1,599,378 +0.27(+0.71%)
Feb 10, 2020 37.85 38.34 37.37 37.49 1,478,565 -0.40(-1.06%)
Feb 07, 2020 39.22 39.57 37.50 37.89 1,896,509 -1.46(-3.70%)
Feb 06, 2020 39.05 40.04 39.00 39.35 1,496,469 +0.40(+1.03%)
Feb 05, 2020 37.59 39.08 37.49 38.95 2,031,254 +1.58(+4.22%)
Feb 04, 2020 37.99 38.24 37.23 37.37 1,878,368 -0.26(-0.68%)
Feb 03, 2020 38.04 38.69 37.57 37.63 2,101,915 -0.27(-0.72%)
Jan 31, 2020 38.85 38.94 37.80 37.90 1,593,338 -1.03(-2.64%)
Jan 30, 2020 39.51 39.74 38.85 38.93 1,211,987 -0.77(-1.94%)
Jan 29, 2020 39.70 40.06 39.38 39.70 1,176,730 +0.09(+0.22%)
Jan 28, 2020 39.97 40.05 39.14 39.62 1,486,828 -0.21(-0.52%)
Jan 27, 2020 38.81 40.16 38.53 39.82 1,483,504 +0.46(+1.18%)
Jan 24, 2020 40.25 40.35 39.12 39.36 1,803,504 -0.88(-2.19%)
Jan 23, 2020 40.70 40.92 39.29 40.24 2,150,245 -0.81(-1.96%)
Jan 22, 2020 41.15 41.52 40.91 41.05 1,135,629 +0.07(+0.17%)
Jan 21, 2020 41.32 41.54 40.68 40.98 1,478,223 -0.36(-0.87%)
Jan 17, 2020 41.94 41.96 41.14 41.34 943,820 -0.43(-1.03%)
Jan 16, 2020 41.69 42.12 41.57 41.77 1,229,539 +0.25(+0.60%)
Jan 15, 2020 41.99 42.24 41.03 41.52 2,235,701 -0.81(-1.92%)
Jan 14, 2020 42.42 42.42 41.80 42.33 1,467,619 +0.15(+0.35%)
Jan 13, 2020 41.46 42.21 40.96 42.19 1,597,065 +0.84(+2.03%)
Jan 10, 2020 41.14 41.94 40.88 41.35 1,383,523 +0.04(+0.10%)
Jan 09, 2020 41.72 41.82 41.05 41.30 1,610,483 -0.33(-0.80%)
Jan 08, 2020 41.42 41.85 41.30 41.64 1,601,815 +0.27(+0.66%)
Jan 07, 2020 41.06 41.69 40.76 41.36 1,337,171 +0.19(+0.46%)
Jan 06, 2020 40.82 41.37 40.59 41.18 1,887,705 +0.35(+0.86%)
Jan 03, 2020 40.87 41.31 40.69 40.82 1,738,039 -0.50(-1.20%)
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.