Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.26 +0.67 (+0.30%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 31.69 31.69 30.28 31.42 2,172,510 +0.06(+0.19%)
Feb 28, 2020 31.49 31.74 30.71 31.36 3,163,954 -0.98(-3.04%)
Feb 27, 2020 32.74 33.63 31.82 32.34 2,856,615 -1.14(-3.40%)
Feb 26, 2020 35.31 35.63 33.42 33.48 3,514,072 -1.58(-4.52%)
Feb 25, 2020 35.91 36.49 35.01 35.06 2,163,578 -0.59(-1.67%)
Feb 24, 2020 35.62 36.12 35.37 35.66 2,926,387 -0.83(-2.27%)
Feb 21, 2020 37.29 37.59 36.22 36.49 2,225,054 -0.92(-2.46%)
Feb 20, 2020 37.24 37.75 37.01 37.41 2,133,190 +0.10(+0.28%)
Feb 19, 2020 37.48 37.70 36.91 37.30 1,694,637 -0.13(-0.35%)
Feb 18, 2020 37.77 38.18 36.98 37.43 1,695,032 -0.53(-1.38%)
Feb 14, 2020 38.58 38.99 37.93 37.96 1,081,818 -0.60(-1.56%)
Feb 13, 2020 38.72 38.84 38.02 38.56 1,462,278 -0.38(-0.97%)
Feb 12, 2020 38.23 39.17 38.23 38.94 1,959,897 +0.99(+2.61%)
Feb 11, 2020 37.47 38.35 37.27 37.95 1,591,237 +0.27(+0.71%)
Feb 10, 2020 38.04 38.54 37.56 37.68 1,471,039 -0.40(-1.06%)
Feb 07, 2020 39.42 39.78 37.70 38.09 1,886,855 -1.46(-3.70%)
Feb 06, 2020 39.25 40.25 39.20 39.55 1,488,852 +0.40(+1.03%)
Feb 05, 2020 37.78 39.28 37.68 39.15 2,020,914 +1.58(+4.22%)
Feb 04, 2020 38.18 38.43 37.42 37.56 1,868,806 -0.26(-0.68%)
Feb 03, 2020 38.23 38.89 37.76 37.82 2,091,215 -0.28(-0.72%)
Jan 31, 2020 39.05 39.14 38.00 38.10 1,585,228 -1.03(-2.64%)
Jan 30, 2020 39.72 39.94 39.04 39.13 1,205,818 -0.78(-1.94%)
Jan 29, 2020 39.91 40.27 39.58 39.91 1,170,740 +0.09(+0.22%)
Jan 28, 2020 40.17 40.26 39.34 39.82 1,479,260 -0.21(-0.52%)
Jan 27, 2020 39.01 40.37 38.73 40.03 1,475,952 +0.47(+1.18%)
Jan 24, 2020 40.46 40.56 39.32 39.56 1,794,323 -0.89(-2.19%)
Jan 23, 2020 40.91 41.13 39.49 40.45 2,139,299 -0.81(-1.96%)
Jan 22, 2020 41.36 41.73 41.12 41.26 1,129,848 +0.07(+0.17%)
Jan 21, 2020 41.53 41.76 40.89 41.19 1,470,698 -0.36(-0.87%)
Jan 17, 2020 42.15 42.17 41.35 41.55 939,015 -0.43(-1.03%)
Jan 16, 2020 41.90 42.33 41.78 41.98 1,223,280 +0.25(+0.60%)
Jan 15, 2020 42.20 42.45 41.24 41.73 2,224,320 -0.82(-1.92%)
Jan 14, 2020 42.64 42.64 42.02 42.55 1,460,148 +0.15(+0.35%)
Jan 13, 2020 41.67 42.43 41.17 42.40 1,588,936 +0.84(+2.03%)
Jan 10, 2020 41.35 42.15 41.09 41.56 1,376,480 +0.04(+0.10%)
Jan 09, 2020 41.94 42.03 41.26 41.52 1,602,285 -0.34(-0.80%)
Jan 08, 2020 41.64 42.07 41.51 41.85 1,593,661 +0.28(+0.66%)
Jan 07, 2020 41.27 41.91 40.97 41.58 1,330,364 +0.19(+0.46%)
Jan 06, 2020 41.02 41.58 40.80 41.39 1,878,095 +0.35(+0.86%)
Jan 03, 2020 41.08 41.52 40.90 41.03 1,729,191 -0.50(-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.