Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 114.80 117.70 114.42 116.61 1,528,761 +0.79(+0.68%)
Oct 28, 2021 115.63 116.13 114.47 115.82 873,769 +1.11(+0.97%)
Oct 27, 2021 116.36 116.70 113.90 114.71 1,240,828 -2.04(-1.74%)
Oct 26, 2021 120.48 116.75 1,433,750 -3.32(-2.77%)
Oct 25, 2021 117.88 120.61 116.57 120.07 1,366,896 +1.95(+1.65%)
Oct 22, 2021 116.11 118.87 116.11 118.12 1,182,989 +1.76(+1.51%)
Oct 21, 2021 113.36 116.74 113.18 116.36 1,350,020 +4.69(+4.20%)
Oct 20, 2021 113.86 114.46 111.59 111.67 981,515 -1.67(-1.47%)
Oct 19, 2021 116.48 116.48 112.83 113.34 1,352,908 -2.82(-2.42%)
Oct 18, 2021 112.37 117.49 111.86 116.16 2,113,800 +3.75(+3.33%)
Oct 15, 2021 113.27 115.31 112.22 112.41 1,436,066 +0.57(+0.51%)
Oct 14, 2021 113.95 114.11 111.01 111.84 1,297,617 -0.76(-0.67%)
Oct 13, 2021 108.59 113.10 108.05 112.60 2,693,356 +4.94(+4.59%)
Oct 12, 2021 107.94 108.66 105.93 107.66 1,622,680 +1.32(+1.25%)
Oct 11, 2021 109.02 110.14 106.31 106.34 1,471,147 -2.69(-2.46%)
Oct 08, 2021 112.66 113.93 108.70 109.02 1,714,495 -3.65(-3.24%)
Oct 07, 2021 112.64 114.55 112.47 112.67 1,611,835 +2.27(+2.06%)
Oct 06, 2021 109.84 111.16 107.92 110.40 1,445,612 -0.47(-0.42%)
Oct 05, 2021 114.78 115.87 110.64 110.87 2,047,573 -3.18(-2.79%)
Oct 04, 2021 113.17 114.94 111.30 114.06 2,333,993 -0.22(-0.19%)
Oct 01, 2021 113.57 115.71 110.36 114.27 3,844,606 +1.83(+1.63%)
Sep 30, 2021 119.00 119.00 112.40 112.44 4,095,159 -6.86(-5.75%)
Sep 29, 2021 121.72 122.34 119.13 119.30 1,112,496 -1.48(-1.23%)
Sep 28, 2021 121.99 122.99 120.01 120.79 1,757,661 -2.03(-1.65%)
Sep 27, 2021 123.56 125.60 122.42 122.81 1,170,532 -0.52(-0.42%)
Sep 24, 2021 123.81 126.02 120.99 123.33 2,801,729 -3.61(-2.85%)
Sep 23, 2021 127.19 129.23 126.53 126.94 1,368,335 +0.42(+0.33%)
Sep 22, 2021 124.76 127.42 124.50 126.52 1,097,077 +2.06(+1.65%)
Sep 21, 2021 124.92 126.56 123.16 124.47 993,208 +0.63(+0.51%)
Sep 20, 2021 122.17 124.27 121.83 123.84 1,597,531 -1.34(-1.07%)
Sep 17, 2021 124.86 126.27 124.44 125.18 1,726,313 -0.08(-0.07%)
Sep 16, 2021 125.20 127.38 124.88 125.27 2,474,715 -0.16(-0.13%)
Sep 15, 2021 122.98 125.56 122.24 125.42 1,416,206 +2.87(+2.34%)
Sep 14, 2021 122.71 124.67 121.59 122.55 1,970,626 +0.17(+0.14%)
Sep 13, 2021 124.39 124.81 120.65 122.38 2,558,884 -1.60(-1.29%)
Sep 10, 2021 123.56 126.16 123.30 123.98 3,027,703 -0.08(-0.07%)
Sep 09, 2021 120.88 126.64 117.71 124.06 4,468,398 +3.58(+2.97%)
Sep 08, 2021 126.64 126.89 120.17 120.49 3,671,245 -5.30(-4.22%)
Sep 07, 2021 130.28 132.25 124.82 125.79 2,772,757 -4.49(-3.44%)
Sep 03, 2021 127.38 130.91 126.72 130.28 2,885,012 +2.48(+1.94%)
Sep 02, 2021 129.14 131.44 127.43 127.80 6,580,021 -1.14(-0.88%)
Sep 01, 2021 127.36 131.72 125.14 128.94 5,060,256 +2.59(+2.05%)
Aug 31, 2021 126.98 128.44 123.70 126.35 2,528,706 -1.08(-0.85%)
Aug 30, 2021 125.07 129.87 123.68 127.42 4,982,830 +3.15(+2.53%)
Aug 27, 2021 121.57 124.35 119.66 124.28 3,567,456 +3.16(+2.61%)
Aug 26, 2021 117.55 122.53 115.14 121.12 11,741,765 +4.83(+4.15%)
Aug 25, 2021 117.32 120.95 115.57 116.29 20,234,768 +13.65(+13.30%)
Aug 24, 2021 100.83 104.27 100.41 102.64 3,148,171 +2.33(+2.33%)
Aug 23, 2021 99.62 100.87 99.19 100.31 1,714,545 +1.77(+1.79%)
Aug 20, 2021 96.40 98.58 95.57 98.54 1,737,958 +4.30(+4.56%)
Aug 19, 2021 93.13 95.64 92.21 94.24 1,475,165 -0.60(-0.63%)
Aug 18, 2021 94.97 97.33 94.61 94.84 1,935,405 -0.20(-0.21%)
Aug 17, 2021 99.04 99.09 94.43 95.04 2,057,777 -5.22(-5.21%)
Aug 16, 2021 97.36 100.58 96.53 100.26 1,422,511 +2.44(+2.49%)
Aug 13, 2021 98.41 99.10 97.36 97.82 1,254,470 -0.41(-0.42%)
Aug 12, 2021 98.39 99.34 96.77 98.24 945,222 +0.83(+0.85%)
Aug 11, 2021 97.75 98.35 95.67 97.41 1,087,998 -0.24(-0.25%)
Aug 10, 2021 95.79 98.91 95.47 97.65 1,222,633 +1.80(+1.88%)
Aug 09, 2021 96.01 97.27 95.19 95.85 678,531 -0.66(-0.68%)
Aug 06, 2021 97.05 98.03 95.70 96.50 1,251,335 -0.21(-0.21%)
Aug 05, 2021 94.86 96.87 94.39 96.71 1,214,700 +2.77(+2.95%)
Aug 04, 2021 96.78 97.54 93.38 93.94 1,590,659 -3.19(-3.29%)
Aug 03, 2021 94.95 97.31 93.57 97.13 1,351,821 +2.79(+2.96%)
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.