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 (%)
Jan 31, 2020 38.84 38.92 37.79 37.89 1,593,847 -1.03(-2.64%)
Jan 30, 2020 39.50 39.72 38.83 38.92 1,212,374 -0.77(-1.94%)
Jan 29, 2020 39.69 40.05 39.36 39.69 1,177,106 +0.09(+0.22%)
Jan 28, 2020 39.95 40.04 39.12 39.60 1,487,303 -0.21(-0.52%)
Jan 27, 2020 38.80 40.15 38.52 39.81 1,483,978 +0.46(+1.18%)
Jan 24, 2020 40.24 40.34 39.11 39.35 1,804,080 -0.88(-2.19%)
Jan 23, 2020 40.69 40.91 39.28 40.23 2,150,932 -0.81(-1.96%)
Jan 22, 2020 41.14 41.51 40.90 41.03 1,135,991 +0.07(+0.17%)
Jan 21, 2020 41.31 41.53 40.67 40.97 1,478,696 -0.36(-0.87%)
Jan 17, 2020 41.93 41.94 41.13 41.33 944,121 -0.43(-1.03%)
Jan 16, 2020 41.68 42.11 41.56 41.75 1,229,932 +0.25(+0.60%)
Jan 15, 2020 41.98 42.23 41.02 41.51 2,236,415 -0.81(-1.92%)
Jan 14, 2020 42.41 42.41 41.79 42.32 1,468,088 +0.15(+0.35%)
Jan 13, 2020 41.45 42.20 40.95 42.17 1,597,576 +0.84(+2.03%)
Jan 10, 2020 41.13 41.93 40.86 41.33 1,383,965 +0.04(+0.10%)
Jan 09, 2020 41.71 41.81 41.03 41.29 1,610,997 -0.33(-0.80%)
Jan 08, 2020 41.41 41.84 41.28 41.63 1,602,327 +0.27(+0.66%)
Jan 07, 2020 41.04 41.68 40.75 41.35 1,337,598 +0.19(+0.46%)
Jan 06, 2020 40.80 41.36 40.58 41.16 1,888,308 +0.35(+0.86%)
Jan 03, 2020 40.85 41.30 40.68 40.81 1,738,594 -0.50(-1.20%)
Jan 02, 2020 42.60 42.63 40.94 41.31 2,251,942 -1.09(-2.57%)
Dec 31, 2019 42.06 42.66 42.05 42.40 1,875,870 +0.45(+1.06%)
Dec 30, 2019 41.29 42.20 41.14 41.95 1,771,894 +0.64(+1.56%)
Dec 27, 2019 40.79 41.56 40.69 41.31 1,914,975 +0.45(+1.11%)
Dec 26, 2019 40.74 40.89 40.41 40.85 1,525,948 +0.19(+0.46%)
Dec 24, 2019 40.55 40.74 40.26 40.67 838,130 +0.29(+0.72%)
Dec 23, 2019 40.52 40.61 39.92 40.37 2,075,431 -0.15(-0.36%)
Dec 20, 2019 40.65 40.71 40.03 40.52 2,507,269 -0.02(-0.04%)
Dec 19, 2019 40.84 40.88 40.25 40.54 1,513,611 -0.09(-0.21%)
Dec 18, 2019 40.68 41.05 40.62 40.62 1,553,607 -0.03(-0.06%)
Dec 17, 2019 40.48 40.72 40.22 40.65 2,065,919 +0.23(+0.57%)
Dec 16, 2019 41.29 41.41 40.34 40.42 1,893,004 -0.63(-1.54%)
Dec 13, 2019 41.39 41.45 40.56 41.05 2,370,927 -0.49(-1.18%)
Dec 12, 2019 40.93 41.68 40.69 41.54 1,547,441 +0.51(+1.24%)
Dec 11, 2019 41.04 41.55 40.84 41.03 1,978,727 -0.01(-0.02%)
Dec 10, 2019 40.42 41.23 40.15 41.04 1,960,525 +0.50(+1.24%)
Dec 09, 2019 39.55 41.17 39.48 40.54 3,509,441 +1.18(+3.01%)
Dec 06, 2019 39.39 39.81 39.16 39.35 2,215,952 +0.25(+0.63%)
Dec 05, 2019 38.92 39.51 38.87 39.11 1,439,049 +0.14(+0.35%)
Dec 04, 2019 39.07 39.40 38.82 38.97 2,127,856 +0.07(+0.18%)
Dec 03, 2019 38.47 39.03 38.10 38.90 4,141,618 -0.37(-0.95%)
Dec 02, 2019 39.05 39.56 38.03 39.28 3,353,758 +0.26(+0.65%)
Nov 29, 2019 38.82 39.48 38.46 39.02 2,088,219 -0.07(-0.17%)
Nov 27, 2019 40.24 40.28 38.97 39.09 6,433,012 -0.75(-1.88%)
Nov 26, 2019 37.40 40.71 37.08 39.84 21,823,702 +6.25(+18.62%)
Nov 25, 2019 34.42 34.43 33.27 33.59 5,844,914 +0.02(+0.05%)
Nov 22, 2019 33.43 34.16 33.39 33.57 2,761,164 +0.43(+1.31%)
Nov 21, 2019 33.93 34.20 33.06 33.13 1,982,090 -0.72(-2.14%)
Nov 20, 2019 34.06 34.25 33.41 33.86 2,688,349 -0.31(-0.90%)
Nov 19, 2019 35.07 35.48 34.05 34.16 2,570,081 -1.21(-3.42%)
Nov 18, 2019 35.26 35.44 34.68 35.37 2,193,115 +0.57(+1.64%)
Nov 15, 2019 34.56 34.95 34.31 34.80 1,501,799 +0.45(+1.31%)
Nov 14, 2019 34.28 34.60 34.20 34.35 1,308,787 +0.13(+0.37%)
Nov 13, 2019 34.29 34.76 34.11 34.22 1,663,017 -0.05(-0.15%)
Nov 12, 2019 34.75 34.75 34.06 34.28 1,418,733 -0.55(-1.57%)
Nov 11, 2019 34.81 35.14 34.39 34.82 1,413,837 -0.21(-0.61%)
Nov 08, 2019 35.08 35.25 34.71 35.03 2,439,484 -0.22(-0.63%)
Nov 07, 2019 35.14 35.43 34.98 35.26 2,532,297 +0.38(+1.10%)
Nov 06, 2019 34.23 34.97 33.94 34.87 2,432,938 +0.50(+1.46%)
Nov 05, 2019 33.72 34.72 33.72 34.37 2,357,491 +0.79(+2.36%)
Nov 04, 2019 33.00 33.60 32.96 33.58 1,279,674 +0.66(+1.99%)
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.