Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 42.83 42.86 41.16 41.53 2,239,763 -1.09(-2.57%)
Dec 31, 2019 42.29 42.89 42.27 42.63 1,865,725 +0.45(+1.06%)
Dec 30, 2019 41.52 42.42 41.36 42.18 1,762,311 +0.65(+1.56%)
Dec 27, 2019 41.01 41.79 40.91 41.53 1,904,618 +0.46(+1.11%)
Dec 26, 2019 40.96 41.11 40.63 41.08 1,517,696 +0.19(+0.46%)
Dec 24, 2019 40.77 40.96 40.48 40.89 833,597 +0.29(+0.72%)
Dec 23, 2019 40.74 40.84 40.14 40.59 2,064,207 -0.15(-0.36%)
Dec 20, 2019 40.87 40.93 40.25 40.74 2,493,709 -0.02(-0.04%)
Dec 19, 2019 41.06 41.10 40.47 40.76 1,505,425 -0.09(-0.21%)
Dec 18, 2019 40.90 41.27 40.84 40.84 1,545,204 -0.03(-0.06%)
Dec 17, 2019 40.70 40.94 40.44 40.87 2,054,746 +0.23(+0.57%)
Dec 16, 2019 41.52 41.63 40.56 40.64 1,882,766 -0.64(-1.54%)
Dec 13, 2019 41.62 41.68 40.78 41.27 2,358,105 -0.49(-1.18%)
Dec 12, 2019 41.15 41.90 40.91 41.77 1,539,072 +0.51(+1.24%)
Dec 11, 2019 41.26 41.78 41.06 41.25 1,968,025 -0.01(-0.02%)
Dec 10, 2019 40.64 41.45 40.37 41.26 1,949,922 +0.51(+1.24%)
Dec 09, 2019 39.76 41.39 39.70 40.76 3,490,461 +1.19(+3.01%)
Dec 06, 2019 39.60 40.03 39.37 39.57 2,203,967 +0.25(+0.63%)
Dec 05, 2019 39.13 39.72 39.08 39.32 1,431,266 +0.14(+0.35%)
Dec 04, 2019 39.28 39.62 39.04 39.18 2,116,348 +0.07(+0.18%)
Dec 03, 2019 38.68 39.24 38.31 39.11 4,119,219 -0.38(-0.95%)
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.