Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 40.83 40.88 39.73 40.14 1,669,590 -0.55(-1.36%)
Jul 30, 2020 40.69 41.17 40.37 40.69 2,148,045 -0.48(-1.18%)
Jul 29, 2020 40.05 41.86 40.02 41.18 3,124,131 +1.45(+3.65%)
Jul 28, 2020 40.48 41.16 39.68 39.73 1,685,920 -0.78(-1.93%)
Jul 27, 2020 39.46 40.66 39.06 40.51 1,730,702 +1.27(+3.23%)
Jul 24, 2020 38.71 39.44 38.36 39.24 1,563,437 +0.37(+0.95%)
Jul 23, 2020 39.20 40.31 38.32 38.87 3,404,377 -0.19(-0.50%)
Jul 22, 2020 37.57 39.25 37.45 39.07 3,554,822 +1.26(+3.33%)
Jul 21, 2020 36.95 38.25 36.82 37.81 4,130,521 +2.10(+5.89%)
Jul 20, 2020 35.65 36.11 34.97 35.70 1,239,737 -0.37(-1.02%)
Jul 17, 2020 36.46 36.73 35.97 36.07 1,166,440 -0.25(-0.68%)
Jul 16, 2020 35.27 36.48 35.27 36.32 1,512,428 +0.59(+1.65%)
Jul 15, 2020 35.45 35.94 34.13 35.73 2,480,717 +1.48(+4.32%)
Jul 14, 2020 33.99 34.27 33.15 34.25 2,649,378 +0.16(+0.46%)
Jul 13, 2020 35.41 36.00 34.09 34.09 2,430,216 -0.99(-2.83%)
Jul 10, 2020 34.31 35.30 34.16 35.09 2,174,446 +0.98(+2.86%)
Jul 09, 2020 35.24 35.77 33.40 34.11 3,459,800 -1.35(-3.80%)
Jul 08, 2020 34.92 35.54 34.63 35.46 1,775,309 +0.44(+1.26%)
Jul 07, 2020 35.58 35.90 34.96 35.02 2,135,288 -0.96(-2.67%)
Jul 06, 2020 36.64 36.84 35.77 35.98 1,970,032 +0.11(+0.32%)
Jul 02, 2020 36.65 36.93 35.37 35.86 1,946,226 +0.13(+0.37%)
Jul 01, 2020 36.29 36.92 35.36 35.73 2,073,563 -0.57(-1.58%)
Jun 30, 2020 36.36 36.84 36.08 36.30 2,242,789 -0.26(-0.70%)
Jun 29, 2020 35.85 36.79 35.07 36.56 2,336,838 +1.62(+4.63%)
Jun 26, 2020 35.44 36.45 34.68 34.94 2,346,178 -0.63(-1.78%)
Jun 25, 2020 35.66 36.22 34.97 35.57 2,243,000 -0.43(-1.20%)
Jun 24, 2020 37.01 37.29 35.05 36.00 3,033,868 -0.46(-1.25%)
Jun 23, 2020 36.87 36.95 35.84 36.46 2,829,346 +0.09(+0.24%)
Jun 22, 2020 34.46 36.78 34.31 36.37 3,260,045 +1.71(+4.92%)
Jun 19, 2020 36.63 36.68 34.53 34.67 3,046,406 -1.15(-3.21%)
Jun 18, 2020 35.39 36.03 34.80 35.82 1,894,874 +0.01(+0.02%)
Jun 17, 2020 35.51 36.51 35.19 35.81 2,181,903 +0.38(+1.08%)
Jun 16, 2020 35.72 36.15 34.86 35.42 4,600,842 +1.29(+3.79%)
Jun 15, 2020 33.20 34.65 32.92 34.13 3,390,780 -0.28(-0.81%)
Jun 12, 2020 33.37 34.46 32.93 34.41 4,566,951 +2.83(+8.96%)
Jun 11, 2020 31.21 32.02 30.26 31.58 3,138,353 -1.62(-4.87%)
Jun 10, 2020 34.15 34.35 32.95 33.20 2,079,003 -1.06(-3.08%)
Jun 09, 2020 34.27 35.29 33.47 34.25 3,121,353 -0.12(-0.36%)
Jun 08, 2020 34.59 35.08 33.81 34.38 4,936,040 +0.81(+2.42%)
Jun 05, 2020 33.59 34.54 32.99 33.56 3,662,975 +1.39(+4.31%)
Jun 04, 2020 32.41 32.89 31.19 32.18 4,497,316 +0.10(+0.30%)
Jun 03, 2020 33.96 34.27 31.92 32.08 6,206,727 -0.93(-2.80%)
Jun 02, 2020 32.78 33.39 31.46 33.00 9,296,195 +1.17(+3.68%)
Jun 01, 2020 31.85 32.45 31.00 31.83 5,646,183 +0.35(+1.11%)
May 29, 2020 30.11 31.59 29.61 31.49 4,336,633 +0.99(+3.23%)
May 28, 2020 31.97 32.29 30.28 30.50 2,576,919 -1.34(-4.20%)
May 27, 2020 31.03 32.13 30.08 31.83 3,973,124 +1.71(+5.68%)
May 26, 2020 29.69 30.40 29.39 30.12 4,778,169 +2.10(+7.51%)
May 22, 2020 27.00 28.10 26.57 28.02 3,025,736 +1.09(+4.05%)
May 21, 2020 26.05 27.26 25.31 26.93 5,762,474 +1.61(+6.34%)
May 20, 2020 25.80 26.50 25.24 25.32 3,851,165 +0.07(+0.28%)
May 19, 2020 25.89 26.19 25.13 25.25 2,369,092 -0.64(-2.46%)
May 18, 2020 25.96 26.40 25.50 25.89 4,382,079 +1.62(+6.69%)
May 15, 2020 23.57 24.33 23.20 24.26 5,035,030 +0.43(+1.79%)
May 14, 2020 22.93 23.92 22.34 23.84 5,960,079 +0.19(+0.81%)
May 13, 2020 24.70 25.08 23.09 23.64 5,584,030 -1.26(-5.05%)
May 12, 2020 26.21 26.61 24.75 24.90 5,065,190 -1.19(-4.55%)
May 11, 2020 25.36 26.50 25.36 26.09 2,238,892 +0.06(+0.23%)
May 08, 2020 25.12 26.12 24.71 26.03 2,177,765 +1.76(+7.23%)
May 07, 2020 24.67 25.43 24.17 24.27 1,239,575 +0.02(+0.07%)
May 06, 2020 24.16 24.48 23.63 24.26 1,252,520 +0.33(+1.39%)
May 05, 2020 24.28 24.76 23.71 23.92 1,605,350 +0.14(+0.59%)
May 04, 2020 23.08 24.01 22.66 23.78 2,308,943 +0.03(+0.11%)
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.