Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 50.82 52.08 50.77 51.47 2,019,637 +0.67(+1.31%)
Sep 29, 2020 51.50 51.64 50.63 50.80 1,774,000 -0.60(-1.18%)
Sep 28, 2020 50.41 51.92 50.41 51.41 2,205,583 +1.71(+3.44%)
Sep 25, 2020 49.35 50.38 49.02 49.70 2,440,822 +0.98(+2.01%)
Sep 24, 2020 50.02 50.02 48.23 48.72 2,420,372 -1.49(-2.97%)
Sep 23, 2020 51.13 52.07 50.14 50.22 2,292,305 +0.30(+0.61%)
Sep 22, 2020 51.13 51.70 49.62 49.91 2,273,031 -1.07(-2.09%)
Sep 21, 2020 50.69 51.35 49.52 50.98 2,443,828 -0.98(-1.88%)
Sep 18, 2020 52.47 53.07 51.26 51.96 2,318,809 -0.11(-0.21%)
Sep 17, 2020 50.98 52.41 50.69 52.07 2,896,262 +0.26(+0.50%)
Sep 16, 2020 51.40 52.42 51.07 51.81 2,807,192 +0.73(+1.43%)
Sep 15, 2020 51.50 51.83 50.56 51.08 3,425,627 +0.12(+0.24%)
Sep 14, 2020 50.78 51.80 50.48 50.95 2,429,456 +0.92(+1.85%)
Sep 11, 2020 50.08 51.16 49.50 50.03 1,832,106 +0.33(+0.66%)
Sep 10, 2020 50.13 51.33 49.63 49.70 2,905,380 -0.16(-0.32%)
Sep 09, 2020 48.41 50.10 48.35 49.86 2,905,212 +1.95(+4.08%)
Sep 08, 2020 47.54 48.59 47.22 47.90 2,680,937 -0.65(-1.33%)
Sep 04, 2020 48.65 49.38 47.15 48.55 1,582,231 +0.11(+0.22%)
Sep 03, 2020 49.33 50.11 48.04 48.44 2,613,900 -1.19(-2.41%)
Sep 02, 2020 50.41 50.63 48.38 49.64 2,085,202 -0.42(-0.83%)
Sep 01, 2020 47.70 50.32 47.36 50.05 4,171,113 +2.19(+4.58%)
Aug 31, 2020 47.13 48.37 46.67 47.86 2,331,100 +0.85(+1.81%)
Aug 28, 2020 47.53 48.51 46.94 47.01 3,206,529 +0.14(+0.30%)
Aug 27, 2020 47.36 50.58 46.77 46.87 8,137,909 -0.88(-1.83%)
Aug 26, 2020 47.40 48.20 44.63 47.74 21,826,796 +6.47(+15.68%)
Aug 25, 2020 42.18 42.18 40.30 41.27 4,156,724 -1.01(-2.38%)
Aug 24, 2020 41.33 42.33 40.69 42.28 3,067,269 +1.35(+3.31%)
Aug 21, 2020 40.19 41.02 40.19 40.93 2,042,811 +0.93(+2.32%)
Aug 20, 2020 40.31 40.79 39.79 40.00 1,984,640 -1.11(-2.71%)
Aug 19, 2020 39.35 41.24 39.35 41.11 2,325,722 +1.41(+3.54%)
Aug 18, 2020 40.57 40.76 39.25 39.71 3,807,561 -0.74(-1.84%)
Aug 17, 2020 41.55 41.55 40.11 40.45 2,035,065 -0.50(-1.23%)
Aug 14, 2020 41.01 41.95 40.20 40.95 1,636,849 +0.04(+0.09%)
Aug 13, 2020 40.58 41.70 40.11 40.92 1,643,629 +0.11(+0.28%)
Aug 12, 2020 41.85 42.12 39.94 40.80 3,187,320 -0.69(-1.66%)
Aug 11, 2020 41.87 42.39 41.30 41.49 1,693,898 +0.26(+0.62%)
Aug 10, 2020 42.13 42.25 40.58 41.24 2,689,296 +0.73(+1.81%)
Aug 07, 2020 40.24 40.91 39.85 40.50 1,713,405 +0.10(+0.24%)
Aug 06, 2020 41.17 41.91 40.22 40.40 2,754,570 -0.99(-2.39%)
Aug 05, 2020 40.97 41.45 40.77 41.40 1,700,567 +0.69(+1.69%)
Aug 04, 2020 39.48 40.71 39.28 40.71 1,241,824 +1.19(+3.00%)
Aug 03, 2020 40.48 40.56 39.30 39.52 1,646,982 -0.82(-2.04%)
Jul 31, 2020 41.04 41.09 39.93 40.34 1,661,162 -0.56(-1.36%)
Jul 30, 2020 40.90 41.38 40.57 40.90 2,137,201 -0.49(-1.18%)
Jul 29, 2020 40.25 42.08 40.23 41.39 3,108,360 +1.46(+3.65%)
Jul 28, 2020 40.69 41.37 39.88 39.93 1,677,409 -0.79(-1.93%)
Jul 27, 2020 39.66 40.86 39.26 40.71 1,721,965 +1.27(+3.23%)
Jul 24, 2020 38.91 39.64 38.56 39.44 1,555,544 +0.37(+0.95%)
Jul 23, 2020 39.40 40.51 38.51 39.07 3,387,191 -0.19(-0.50%)
Jul 22, 2020 37.76 39.45 37.64 39.26 3,536,877 +1.26(+3.33%)
Jul 21, 2020 37.14 38.44 37.01 38.00 4,109,669 +2.11(+5.89%)
Jul 20, 2020 35.83 36.29 35.14 35.89 1,233,479 -0.37(-1.02%)
Jul 17, 2020 36.65 36.91 36.15 36.26 1,160,552 -0.25(-0.68%)
Jul 16, 2020 35.45 36.66 35.45 36.50 1,504,793 +0.59(+1.65%)
Jul 15, 2020 35.63 36.12 34.30 35.91 2,468,194 +1.49(+4.32%)
Jul 14, 2020 34.16 34.44 33.32 34.43 2,636,003 +0.16(+0.46%)
Jul 13, 2020 35.59 36.19 34.26 34.27 2,417,947 -1.00(-2.83%)
Jul 10, 2020 34.49 35.48 34.33 35.27 2,163,468 +0.98(+2.86%)
Jul 09, 2020 35.42 35.95 33.57 34.29 3,442,334 -1.35(-3.80%)
Jul 08, 2020 35.10 35.72 34.81 35.64 1,766,347 +0.44(+1.26%)
Jul 07, 2020 35.76 36.08 35.13 35.20 2,124,509 -0.96(-2.67%)
Jul 06, 2020 36.82 37.03 35.95 36.16 1,960,086 +0.12(+0.32%)
Jul 02, 2020 36.83 37.11 35.55 36.04 1,936,401 +0.13(+0.37%)
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.