Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

213.76 -0.43 (-0.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 213.51 219.72 211.55 213.76 1,001,893 -0.43(-0.20%)
Dec 09, 2024 218.05 218.96 211.30 214.19 1,360,332 -2.90(-1.34%)
Dec 06, 2024 211.33 218.67 210.29 217.09 1,705,503 +8.37(+4.01%)
Dec 05, 2024 210.23 213.24 207.89 208.72 988,608 -2.89(-1.37%)
Dec 04, 2024 210.00 213.12 206.59 211.61 1,483,066 +2.12(+1.01%)
Dec 03, 2024 216.00 218.19 209.13 209.49 1,829,203 -5.87(-2.73%)
Dec 02, 2024 207.99 218.81 207.26 215.36 1,879,800 +8.12(+3.92%)
Nov 29, 2024 212.44 214.84 206.98 207.24 1,206,770 -6.42(-3.00%)
Nov 27, 2024 218.11 225.00 212.64 213.66 1,939,552 +1.44(+0.68%)
Nov 26, 2024 226.79 229.40 209.00 212.22 3,816,266 -3.01(-1.40%)
Nov 25, 2024 217.01 220.73 213.82 215.23 2,396,109 +5.07(+2.41%)
Nov 22, 2024 205.00 211.12 204.99 210.16 1,739,528 +8.53(+4.23%)
Nov 21, 2024 194.48 202.51 192.41 201.63 1,584,843 +7.45(+3.84%)
Nov 20, 2024 197.00 197.26 192.20 194.18 1,337,260 -5.39(-2.70%)
Nov 19, 2024 198.26 200.98 192.71 199.57 1,032,336 -0.91(-0.45%)
Nov 18, 2024 199.58 201.83 198.13 200.48 1,064,694 +2.23(+1.12%)
Nov 15, 2024 197.01 201.25 196.52 198.25 905,323 -0.47(-0.24%)
Nov 14, 2024 197.96 203.83 197.32 198.72 1,046,200 +1.39(+0.70%)
Nov 13, 2024 200.06 204.27 196.52 197.33 700,944 -1.46(-0.73%)
Nov 12, 2024 200.63 202.86 197.84 198.79 968,445 +0.31(+0.16%)
Nov 11, 2024 205.19 205.41 197.55 198.48 683,679 -4.46(-2.20%)
Nov 08, 2024 198.87 203.89 198.87 202.94 727,642 +2.96(+1.48%)
Nov 07, 2024 195.98 202.13 195.84 199.98 841,345 +4.86(+2.49%)
Nov 06, 2024 200.90 201.18 188.70 195.12 1,519,125 -2.98(-1.50%)
Nov 05, 2024 196.15 199.51 195.15 198.10 694,475 +1.37(+0.70%)
Nov 04, 2024 194.18 199.50 194.08 196.73 695,796 +3.03(+1.56%)
Nov 01, 2024 196.86 197.97 192.67 193.70 1,261,750 -2.05(-1.05%)
Oct 31, 2024 199.49 200.60 195.75 195.75 834,245 -5.13(-2.55%)
Oct 30, 2024 201.92 204.49 200.44 200.88 559,267 -1.25(-0.62%)
Oct 29, 2024 202.21 203.35 198.42 202.13 664,264 -3.14(-1.53%)
Oct 28, 2024 205.48 207.55 204.72 205.27 544,996 +0.90(+0.44%)
Oct 25, 2024 206.90 207.20 204.00 204.37 495,356 -0.15(-0.07%)
Oct 24, 2024 207.36 209.17 203.58 204.52 627,489 -1.18(-0.57%)
Oct 23, 2024 208.00 208.25 203.86 205.70 696,028 -2.90(-1.39%)
Oct 22, 2024 211.78 213.10 208.47 208.60 649,527 -4.80(-2.25%)
Oct 21, 2024 217.69 218.13 211.15 213.40 516,044 -5.26(-2.41%)
Oct 18, 2024 215.54 219.43 213.04 218.66 588,269 +3.62(+1.68%)
Oct 17, 2024 213.59 216.95 212.63 215.04 679,055 +2.38(+1.12%)
Oct 16, 2024 210.59 213.28 208.56 212.66 723,318 +3.01(+1.44%)
Oct 15, 2024 204.67 212.57 204.25 209.65 749,325 +4.75(+2.32%)
Oct 14, 2024 205.51 205.84 201.04 204.90 913,339 -0.67(-0.33%)
Oct 11, 2024 201.32 207.00 201.32 205.57 620,340 +4.88(+2.43%)
Oct 10, 2024 201.95 203.27 199.24 200.69 683,426 -2.20(-1.08%)
Oct 09, 2024 206.36 207.31 202.74 202.89 655,242 -2.85(-1.39%)
Oct 08, 2024 207.97 208.25 204.97 205.74 493,974 -0.46(-0.22%)
Oct 07, 2024 213.00 214.00 201.27 206.20 1,023,666 -8.83(-4.11%)
Oct 04, 2024 212.00 217.75 212.00 215.03 965,987 +7.51(+3.62%)
Oct 03, 2024 203.80 208.16 202.42 207.52 675,652 +2.27(+1.11%)
Oct 02, 2024 203.61 205.38 202.10 205.25 617,699 -0.15(-0.07%)
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.