Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.46 +0.87 (+0.39%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 36.48 37.11 35.54 35.91 2,063,095 -0.57(-1.58%)
Jun 30, 2020 36.54 37.03 36.26 36.49 2,231,466 -0.26(-0.70%)
Jun 29, 2020 36.04 36.97 35.25 36.74 2,325,041 +1.63(+4.63%)
Jun 26, 2020 35.62 36.64 34.86 35.12 2,334,334 -0.64(-1.78%)
Jun 25, 2020 35.84 36.40 35.14 35.75 2,231,677 -0.43(-1.20%)
Jun 24, 2020 37.19 37.48 35.23 36.19 3,018,552 -0.46(-1.25%)
Jun 23, 2020 37.06 37.13 36.02 36.65 2,815,063 +0.09(+0.24%)
Jun 22, 2020 34.63 36.96 34.49 36.56 3,243,587 +1.72(+4.92%)
Jun 19, 2020 36.81 36.87 34.70 34.84 3,031,027 -1.16(-3.21%)
Jun 18, 2020 35.57 36.22 34.98 36.00 1,885,286 +0.01(+0.02%)
Jun 17, 2020 35.69 36.69 35.37 35.99 2,170,862 +0.39(+1.08%)
Jun 16, 2020 35.90 36.33 35.04 35.60 4,577,561 +1.30(+3.79%)
Jun 15, 2020 33.37 34.82 33.08 34.30 3,373,622 -0.28(-0.81%)
Jun 12, 2020 33.54 34.64 33.09 34.59 4,543,841 +2.84(+8.96%)
Jun 11, 2020 31.36 32.18 30.42 31.74 3,122,472 -1.62(-4.87%)
Jun 10, 2020 34.32 34.52 33.12 33.37 2,068,483 -1.06(-3.08%)
Jun 09, 2020 34.45 35.47 33.64 34.43 3,105,558 -0.12(-0.36%)
Jun 08, 2020 34.76 35.26 33.98 34.55 4,911,063 +0.82(+2.42%)
Jun 05, 2020 33.76 34.72 33.16 33.73 3,644,439 +1.40(+4.31%)
Jun 04, 2020 32.58 33.06 31.35 32.34 4,474,559 +0.10(+0.30%)
Jun 03, 2020 34.13 34.45 32.08 32.24 6,175,320 -0.93(-2.80%)
Jun 02, 2020 32.94 33.56 31.62 33.17 9,249,154 +1.18(+3.68%)
Jun 01, 2020 32.01 32.61 31.15 32.00 5,617,612 +0.35(+1.11%)
May 29, 2020 30.26 31.75 29.76 31.65 4,314,689 +0.99(+3.24%)
May 28, 2020 32.14 32.45 30.43 30.65 2,563,879 -1.34(-4.20%)
May 27, 2020 31.19 32.30 30.23 32.00 3,953,019 +1.72(+5.68%)
May 26, 2020 29.84 30.56 29.54 30.28 4,753,991 +2.11(+7.51%)
May 22, 2020 27.13 28.24 26.70 28.16 3,010,425 +1.10(+4.05%)
May 21, 2020 26.19 27.40 25.44 27.06 5,733,314 +1.61(+6.35%)
May 20, 2020 25.93 26.63 25.37 25.45 3,831,677 +0.07(+0.28%)
May 19, 2020 26.02 26.33 25.26 25.38 2,357,104 -0.64(-2.46%)
May 18, 2020 26.09 26.54 25.63 26.02 4,359,905 +1.63(+6.69%)
May 15, 2020 23.69 24.46 23.32 24.39 5,009,552 +0.43(+1.79%)
May 14, 2020 23.05 24.05 22.46 23.96 5,929,920 +0.19(+0.81%)
May 13, 2020 24.83 25.21 23.20 23.77 5,555,773 -1.26(-5.05%)
May 12, 2020 26.35 26.75 24.88 25.03 5,039,559 -1.19(-4.55%)
May 11, 2020 25.48 26.63 25.48 26.22 2,227,563 +0.06(+0.23%)
May 08, 2020 25.25 26.25 24.84 26.16 2,166,745 +1.76(+7.23%)
May 07, 2020 24.79 25.56 24.29 24.40 1,233,302 +0.02(+0.07%)
May 06, 2020 24.28 24.61 23.75 24.38 1,246,182 +0.33(+1.39%)
May 05, 2020 24.41 24.89 23.84 24.05 1,597,226 +0.14(+0.59%)
May 04, 2020 23.19 24.13 22.77 23.91 2,297,259 +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.