Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 30.26 31.75 29.76 31.65 4,314,689 +0.99(+3.24%)
May 28, 2020 32.14 32.45 30.43 30.65 2,563,879 -1.34(-4.20%)
May 27, 2020 31.19 32.30 30.23 32.00 3,953,019 +1.72(+5.68%)
May 26, 2020 29.84 30.56 29.54 30.28 4,753,991 +2.11(+7.51%)
May 22, 2020 27.13 28.24 26.70 28.16 3,010,425 +1.10(+4.05%)
May 21, 2020 26.19 27.40 25.44 27.06 5,733,314 +1.61(+6.35%)
May 20, 2020 25.93 26.63 25.37 25.45 3,831,677 +0.07(+0.28%)
May 19, 2020 26.02 26.33 25.26 25.38 2,357,104 -0.64(-2.46%)
May 18, 2020 26.09 26.54 25.63 26.02 4,359,905 +1.63(+6.69%)
May 15, 2020 23.69 24.46 23.32 24.39 5,009,552 +0.43(+1.79%)
May 14, 2020 23.05 24.05 22.46 23.96 5,929,920 +0.19(+0.81%)
May 13, 2020 24.83 25.21 23.20 23.77 5,555,773 -1.26(-5.05%)
May 12, 2020 26.35 26.75 24.88 25.03 5,039,559 -1.19(-4.55%)
May 11, 2020 25.48 26.63 25.48 26.22 2,227,563 +0.06(+0.23%)
May 08, 2020 25.25 26.25 24.84 26.16 2,166,745 +1.76(+7.23%)
May 07, 2020 24.79 25.56 24.29 24.40 1,233,302 +0.02(+0.07%)
May 06, 2020 24.28 24.61 23.75 24.38 1,246,182 +0.33(+1.39%)
May 05, 2020 24.41 24.89 23.84 24.05 1,597,226 +0.14(+0.59%)
May 04, 2020 23.19 24.13 22.77 23.91 2,297,259 +0.03(+0.11%)
May 01, 2020 25.15 25.48 23.53 23.88 2,816,484 -1.91(-7.42%)
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%)
Apr 01, 2020 17.40 17.75 15.51 15.60 3,293,900 -3.05(-16.37%)
Mar 31, 2020 19.38 19.56 18.44 18.66 2,279,690 -0.77(-3.97%)
Mar 30, 2020 18.77 19.51 17.39 19.43 2,621,071 +0.35(+1.84%)
Mar 27, 2020 18.32 19.46 17.54 19.08 2,453,441 -0.22(-1.14%)
Mar 26, 2020 18.71 20.27 18.04 19.30 3,115,783 +0.97(+5.32%)
Mar 25, 2020 17.43 19.18 16.57 18.32 3,943,786 +1.17(+6.80%)
Mar 24, 2020 16.26 17.48 15.37 17.16 3,532,108 +2.21(+14.80%)
Mar 23, 2020 14.55 15.66 12.71 14.95 4,391,992 +0.19(+1.31%)
Mar 20, 2020 16.37 16.60 14.57 14.75 3,655,492 -1.58(-9.67%)
Mar 19, 2020 14.17 16.56 12.58 16.33 4,900,278 +1.80(+12.40%)
Mar 18, 2020 15.54 16.49 11.59 14.53 4,947,562 -1.49(-9.30%)
Mar 17, 2020 18.58 18.86 15.51 16.02 3,936,023 -2.23(-12.22%)
Mar 16, 2020 20.24 20.25 17.67 18.25 3,720,572 -4.94(-21.29%)
Mar 13, 2020 24.39 24.77 21.18 23.19 4,868,068 -0.07(-0.30%)
Mar 12, 2020 24.94 25.08 22.20 23.26 4,155,578 -3.07(-11.65%)
Mar 11, 2020 30.09 30.35 26.22 26.32 4,626,959 -4.57(-14.80%)
Mar 10, 2020 32.88 33.71 28.99 30.90 8,469,798 +1.20(+4.03%)
Mar 09, 2020 28.09 30.15 27.68 29.70 4,932,332 -0.43(-1.43%)
Mar 06, 2020 28.56 30.29 28.17 30.13 2,574,399 +0.71(+2.40%)
Mar 05, 2020 30.32 30.45 28.73 29.42 2,490,852 -1.54(-4.98%)
Mar 04, 2020 30.67 31.01 30.01 30.96 1,765,619 +0.67(+2.22%)
Mar 03, 2020 31.35 31.87 29.95 30.29 2,081,283 -1.13(-3.59%)
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.