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 (%)
Dec 31, 2020 50.27 50.27 50.27 1,353,633 -0.13(-0.27%)
Dec 30, 2020 50.48 51.29 50.03 50.41 1,353,633 +0.24(+0.48%)
Dec 29, 2020 50.98 51.19 49.33 50.17 1,851,946 -1.04(-2.03%)
Dec 28, 2020 50.41 51.60 49.74 51.20 3,016,382 +1.48(+2.99%)
Dec 24, 2020 50.00 50.00 49.16 49.72 918,287 -0.19(-0.38%)
Dec 23, 2020 49.87 50.70 49.53 49.91 1,862,891 +0.38(+0.78%)
Dec 22, 2020 48.08 49.91 47.97 49.52 3,373,290 +1.82(+3.81%)
Dec 21, 2020 46.34 47.96 46.23 47.71 1,733,854 +0.78(+1.66%)
Dec 18, 2020 47.91 48.36 46.35 46.93 2,662,954 -0.25(-0.53%)
Dec 17, 2020 47.28 47.30 46.59 47.18 1,540,176 +0.54(+1.15%)
Dec 16, 2020 47.77 48.54 46.62 46.64 2,563,277 -0.82(-1.73%)
Dec 15, 2020 46.88 47.78 46.07 47.46 2,876,217 +0.19(+0.40%)
Dec 14, 2020 47.66 48.38 47.02 47.28 3,043,054 -0.62(-1.29%)
Dec 11, 2020 48.51 48.66 47.26 47.89 3,000,059 -0.93(-1.90%)
Dec 10, 2020 47.94 49.24 47.53 48.82 5,569,205 +0.40(+0.84%)
Dec 09, 2020 50.22 50.62 47.65 48.42 4,032,897 -1.49(-2.98%)
Dec 08, 2020 49.62 50.12 49.00 49.90 4,115,798 +0.53(+1.08%)
Dec 07, 2020 49.80 49.93 47.98 49.37 3,094,906 -0.56(-1.12%)
Dec 04, 2020 50.55 51.11 49.62 49.93 3,009,841 -0.76(-1.49%)
Dec 03, 2020 50.88 52.28 50.33 50.69 2,406,160 -0.21(-0.42%)
Dec 02, 2020 50.34 51.24 49.36 50.90 2,212,637 +0.09(+0.17%)
Dec 01, 2020 51.03 51.40 49.71 50.81 2,295,344 +0.29(+0.58%)
Nov 30, 2020 53.20 53.28 50.44 50.52 5,326,590 -2.38(-4.50%)
Nov 27, 2020 53.40 53.87 52.47 52.90 2,067,811 -0.51(-0.95%)
Nov 25, 2020 52.02 53.52 50.99 53.41 4,369,977 +0.95(+1.81%)
Nov 24, 2020 52.47 53.52 49.55 52.46 9,057,780 +0.16(+0.31%)
Nov 23, 2020 52.23 53.38 51.91 52.30 5,755,724 +0.27(+0.51%)
Nov 20, 2020 50.60 52.75 50.46 52.03 6,658,873 +2.26(+4.54%)
Nov 19, 2020 48.27 50.07 48.20 49.77 2,942,508 +1.49(+3.09%)
Nov 18, 2020 47.44 49.00 47.42 48.28 2,876,298 +0.84(+1.76%)
Nov 17, 2020 46.56 47.56 46.05 47.44 2,165,222 +0.42(+0.89%)
Nov 16, 2020 45.88 47.03 45.48 47.02 2,976,826 +1.76(+3.89%)
Nov 13, 2020 46.24 46.65 45.24 45.26 3,042,115 -0.50(-1.09%)
Nov 12, 2020 47.57 47.72 45.48 45.76 2,494,964 -1.96(-4.10%)
Nov 11, 2020 47.91 48.14 45.99 47.72 3,341,561 +0.05(+0.11%)
Nov 10, 2020 46.97 48.42 46.32 47.66 2,691,997 +0.88(+1.88%)
Nov 09, 2020 53.03 53.35 46.66 46.78 5,049,101 -3.50(-6.97%)
Nov 06, 2020 50.67 50.70 49.58 50.29 1,236,211 -0.24(-0.48%)
Nov 05, 2020 51.03 51.51 50.28 50.53 1,221,204 +0.08(+0.16%)
Nov 04, 2020 51.16 51.84 50.27 50.45 1,677,322 -0.88(-1.72%)
Nov 03, 2020 50.62 51.80 50.36 51.33 1,501,679 +1.28(+2.56%)
Nov 02, 2020 50.75 51.06 49.47 50.05 2,869,643 -0.33(-0.65%)
Oct 30, 2020 49.98 51.03 49.48 50.38 2,276,189 +0.42(+0.84%)
Oct 29, 2020 50.00 50.53 49.22 49.96 1,114,365 +0.12(+0.23%)
Oct 28, 2020 50.06 51.14 49.53 49.84 1,606,911 -1.43(-2.79%)
Oct 27, 2020 52.07 52.12 50.74 51.27 1,479,686 -0.73(-1.40%)
Oct 26, 2020 52.04 52.47 50.90 52.00 2,536,500 -0.98(-1.85%)
Oct 23, 2020 53.17 53.59 51.51 52.98 1,590,667 +0.04(+0.08%)
Oct 22, 2020 53.87 54.07 52.44 52.94 1,550,704 -0.59(-1.10%)
Oct 21, 2020 53.62 54.18 53.22 53.52 1,704,568 -0.20(-0.38%)
Oct 20, 2020 54.80 54.80 53.72 53.73 975,834 -0.65(-1.19%)
Oct 19, 2020 54.70 55.63 54.19 54.38 1,683,880 -0.29(-0.54%)
Oct 16, 2020 56.11 56.28 54.59 54.67 1,674,895 -1.40(-2.49%)
Oct 15, 2020 54.85 56.17 54.64 56.07 2,388,409 +0.64(+1.16%)
Oct 14, 2020 55.80 56.05 54.02 55.43 2,675,428 +0.26(+0.47%)
Oct 13, 2020 54.16 55.34 53.72 55.17 2,080,083 +1.16(+2.16%)
Oct 12, 2020 54.40 55.17 53.51 54.00 2,896,910 -0.03(-0.05%)
Oct 09, 2020 54.90 55.76 53.88 54.03 1,839,528 -0.60(-1.09%)
Oct 08, 2020 54.58 54.69 53.96 54.63 2,487,114 +0.65(+1.20%)
Oct 07, 2020 53.87 54.79 53.85 53.98 1,749,281 +0.70(+1.32%)
Oct 06, 2020 55.53 55.88 52.75 53.27 2,824,165 -1.97(-3.57%)
Oct 05, 2020 53.78 55.38 53.58 55.25 2,204,589 +1.74(+3.26%)
Oct 02, 2020 52.02 54.19 51.70 53.51 2,347,822 -0.07(-0.13%)
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.