Dick's Sporting Goods Inc (NY: DKS )

57.00 USD -0.24 (-0.42%)
Official Closing Price Updated: 4:46 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.08 22.29 21.01 21.26 2,000,619 -0.88(-3.97%)
Mar 30, 2020 21.39 22.23 19.82 22.14 2,300,209 +0.40(+1.84%)
Mar 27, 2020 20.87 22.18 19.99 21.74 2,153,100 -0.25(-1.14%)
Mar 26, 2020 21.32 23.10 20.56 21.99 2,734,360 +1.11(+5.32%)
Mar 25, 2020 19.86 21.85 18.88 20.88 3,461,002 +1.33(+6.80%)
Mar 24, 2020 18.53 19.92 17.51 19.55 3,099,720 +2.52(+14.80%)
Mar 23, 2020 16.58 17.85 14.48 17.03 3,854,340 +0.22(+1.31%)
Mar 20, 2020 18.65 18.91 16.60 16.81 3,208,000 -1.80(-9.67%)
Mar 19, 2020 16.15 18.87 14.34 18.61 4,300,403 +1.74(+10.31%)
Mar 18, 2020 18.04 19.14 13.46 16.87 4,261,470 -1.73(-9.30%)
Mar 17, 2020 21.57 21.90 18.01 18.60 3,390,204 -2.59(-12.22%)
Mar 16, 2020 23.50 23.51 20.51 21.19 3,204,630 -5.73(-21.29%)
Mar 13, 2020 28.32 28.76 24.59 26.92 4,193,000 -0.08(-0.30%)
Mar 12, 2020 28.95 29.12 25.77 27.00 3,579,313 -3.56(-11.65%)
Mar 11, 2020 34.93 35.24 30.44 30.56 3,985,326 -5.31(-14.80%)
Mar 10, 2020 38.17 39.14 33.66 35.87 7,295,268 +1.39(+4.03%)
Mar 09, 2020 32.61 35.00 32.14 34.48 4,248,352 -0.50(-1.43%)
Mar 06, 2020 33.16 35.17 32.70 34.98 2,217,400 +0.82(+2.40%)
Mar 05, 2020 35.20 35.35 33.36 34.16 2,145,439 -1.79(-4.98%)
Mar 04, 2020 35.61 36.00 34.84 35.95 1,520,776 +0.78(+2.22%)
Mar 03, 2020 36.40 37.00 34.77 35.17 1,792,666 -1.31(-3.59%)
Mar 02, 2020 36.79 36.79 35.16 36.48 1,871,242 +0.07(+0.19%)
Feb 28, 2020 36.56 36.85 35.65 36.41 2,725,200 -1.14(-3.04%)
Feb 27, 2020 38.01 39.04 36.94 37.55 2,460,481 -1.32(-3.40%)
Feb 26, 2020 41.00 41.37 38.80 38.87 3,026,766 -1.84(-4.52%)
Feb 25, 2020 41.69 42.37 40.65 40.71 1,863,549 -0.69(-1.67%)
Feb 24, 2020 41.36 41.94 41.07 41.40 2,520,577 -0.96(-2.27%)
Feb 21, 2020 43.29 43.64 42.05 42.36 1,916,500 -1.07(-2.46%)
Feb 20, 2020 43.23 43.83 42.97 43.43 1,837,375 +0.12(+0.28%)
Feb 19, 2020 43.51 43.77 42.85 43.31 1,459,637 -0.15(-0.35%)
Feb 18, 2020 43.85 44.33 42.93 43.46 1,459,978 -0.61(-1.38%)
Feb 14, 2020 44.79 45.26 44.04 44.07 931,800 -0.70(-1.56%)
Feb 13, 2020 44.95 45.09 44.14 44.77 1,259,500 -0.44(-0.97%)
Feb 12, 2020 44.39 45.48 44.38 45.21 1,688,113 +1.15(+2.61%)
Feb 11, 2020 43.50 44.53 43.27 44.06 1,370,576 +0.31(+0.71%)
Feb 10, 2020 44.17 44.74 43.61 43.75 1,267,046 -0.47(-1.06%)
Feb 07, 2020 45.77 46.18 43.76 44.22 1,625,200 -1.70(-3.70%)
Feb 06, 2020 45.57 46.73 45.51 45.92 1,282,389 +0.47(+1.03%)
Feb 05, 2020 43.86 45.60 43.75 45.45 1,740,669 +1.84(+4.22%)
Feb 04, 2020 44.33 44.62 43.45 43.61 1,609,654 -0.30(-0.68%)
Feb 03, 2020 44.39 45.15 43.84 43.91 1,801,221 -0.32(-0.72%)
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%)
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.