Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

207.32 +2.07 (+1.01%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 203.61 205.38 202.10 205.25 617,699 -0.15(-0.07%)
Oct 01, 2024 205.77 207.66 202.70 205.40 805,956 -3.30(-1.58%)
Sep 30, 2024 208.46 209.32 205.10 208.70 1,010,407 -0.44(-0.21%)
Sep 27, 2024 217.62 217.62 206.65 209.14 1,390,820 -8.08(-3.72%)
Sep 26, 2024 221.19 227.05 215.67 217.22 1,075,308 +2.04(+0.95%)
Sep 25, 2024 217.19 217.59 214.46 215.18 882,879 -1.75(-0.81%)
Sep 24, 2024 216.73 218.47 215.40 216.93 691,832 +1.65(+0.77%)
Sep 23, 2024 213.39 215.75 210.12 215.28 1,079,063 +2.76(+1.30%)
Sep 20, 2024 214.00 214.50 211.04 212.52 1,178,424 -1.81(-0.84%)
Sep 19, 2024 215.76 217.16 212.14 214.33 753,949 +2.84(+1.34%)
Sep 18, 2024 213.35 217.91 209.43 211.50 1,011,024 -0.68(-0.32%)
Sep 17, 2024 212.51 213.26 210.55 212.17 844,578 +0.92(+0.44%)
Sep 16, 2024 216.13 217.93 209.59 211.25 1,017,560 -4.60(-2.13%)
Sep 13, 2024 211.01 217.00 211.01 215.84 747,056 +6.22(+2.97%)
Sep 12, 2024 207.49 211.27 207.49 209.62 622,979 +2.41(+1.16%)
Sep 11, 2024 204.97 207.37 201.32 207.22 888,207 +1.34(+0.65%)
Sep 10, 2024 206.61 206.81 203.15 205.87 925,749 -0.50(-0.24%)
Sep 09, 2024 207.61 208.22 204.16 206.37 1,269,336 -0.61(-0.29%)
Sep 06, 2024 213.96 214.66 205.90 206.98 1,301,966 -6.75(-3.16%)
Sep 05, 2024 217.65 218.98 209.84 213.73 1,370,363 -5.91(-2.69%)
Sep 04, 2024 215.85 220.34 206.43 219.64 3,691,116 -11.29(-4.89%)
Sep 03, 2024 234.79 237.78 229.05 230.94 2,118,281 -4.81(-2.04%)
Aug 30, 2024 235.39 236.14 230.87 235.75 1,092,694 +1.89(+0.81%)
Aug 29, 2024 235.95 237.45 232.21 233.86 806,623 +0.09(+0.04%)
Aug 28, 2024 233.58 235.55 232.28 233.77 702,452 -1.32(-0.56%)
Aug 27, 2024 231.97 237.25 230.93 235.09 698,357 +1.24(+0.53%)
Aug 26, 2024 237.41 237.41 231.21 233.85 861,326 -4.11(-1.73%)
Aug 23, 2024 235.97 238.08 233.28 237.96 667,027 +4.01(+1.71%)
Aug 22, 2024 233.52 236.33 232.04 233.95 810,281 -0.30(-0.13%)
Aug 21, 2024 228.83 235.04 228.79 234.25 1,262,363 +10.79(+4.83%)
Aug 20, 2024 225.84 227.04 221.28 223.45 596,128 -1.99(-0.88%)
Aug 19, 2024 223.45 228.03 223.18 225.44 769,882 +1.95(+0.87%)
Aug 16, 2024 220.96 228.67 220.22 223.49 894,558 +0.52(+0.23%)
Aug 15, 2024 222.45 226.56 219.90 222.98 1,254,107 +10.25(+4.82%)
Aug 14, 2024 215.13 216.39 212.07 212.73 743,920 -1.42(-0.66%)
Aug 13, 2024 204.42 214.71 204.42 214.15 1,034,404 +10.70(+5.26%)
Aug 12, 2024 205.47 206.82 202.02 203.46 634,876 -2.62(-1.27%)
Aug 09, 2024 199.01 206.68 197.39 206.07 753,662 +6.52(+3.27%)
Aug 08, 2024 196.85 200.56 195.69 199.56 636,212 +5.86(+3.03%)
Aug 07, 2024 198.19 201.09 191.97 193.70 963,401 -2.21(-1.13%)
Aug 06, 2024 198.09 200.37 191.46 195.91 1,227,217 -0.77(-0.39%)
Aug 05, 2024 189.00 198.66 185.60 196.67 905,298 -1.31(-0.66%)
Aug 02, 2024 199.07 199.14 194.50 197.98 937,872 -6.95(-3.39%)
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.