Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.43 +2.85 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.59 30.98 30.41 30.89 3,812,116 +0.36(+1.18%)
Mar 28, 2019 30.80 31.41 30.40 30.53 5,782,711 -0.07(-0.22%)
Mar 27, 2019 29.99 30.70 29.97 30.60 1,604,867 +0.65(+2.16%)
Mar 26, 2019 29.43 30.06 29.08 29.95 2,316,173 +0.97(+3.33%)
Mar 25, 2019 28.75 29.36 28.64 28.99 3,096,044 +0.16(+0.55%)
Mar 22, 2019 29.45 29.63 28.82 28.83 2,044,575 -0.76(-2.55%)
Mar 21, 2019 28.75 29.73 28.75 29.58 3,256,349 +0.72(+2.50%)
Mar 20, 2019 29.38 29.59 28.71 28.86 2,170,691 -0.75(-2.52%)
Mar 19, 2019 29.11 29.86 29.11 29.61 3,051,861 +0.56(+1.94%)
Mar 18, 2019 28.54 29.12 28.29 29.05 2,729,305 +0.47(+1.64%)
Mar 15, 2019 29.42 29.54 28.45 28.58 3,780,182 -0.78(-2.66%)
Mar 14, 2019 29.97 30.18 29.27 29.36 4,491,739 -0.47(-1.56%)
Mar 13, 2019 28.76 29.92 28.72 29.82 6,753,825 +1.00(+3.47%)
Mar 12, 2019 29.68 30.80 28.40 28.82 18,231,000 -3.56(-11.01%)
Mar 11, 2019 31.45 32.49 31.45 32.39 5,966,832 +0.87(+2.75%)
Mar 08, 2019 31.25 31.62 30.96 31.52 2,895,172 +0.03(+0.11%)
Mar 07, 2019 31.63 32.00 31.26 31.49 2,143,009 -0.31(-0.97%)
Mar 06, 2019 32.03 32.40 31.72 31.80 1,724,862 +0.14(+0.45%)
Mar 05, 2019 31.86 32.04 31.51 31.65 1,386,069 -0.07(-0.21%)
Mar 04, 2019 32.64 32.73 31.43 31.72 2,089,041 -0.76(-2.33%)
Mar 01, 2019 33.27 34.04 32.30 32.48 3,328,169 -0.05(-0.15%)
Feb 28, 2019 32.71 33.08 32.34 32.53 2,149,591 -0.27(-0.81%)
Feb 27, 2019 32.08 33.01 32.04 32.80 3,682,496 +0.97(+3.04%)
Feb 26, 2019 31.56 32.03 31.41 31.83 1,966,053 +0.38(+1.22%)
Feb 25, 2019 31.83 31.92 31.30 31.45 1,550,415 -0.17(-0.55%)
Feb 22, 2019 31.70 31.89 31.38 31.62 2,040,825 +0.08(+0.26%)
Feb 21, 2019 31.53 31.88 31.40 31.54 1,441,136 -0.25(-0.79%)
Feb 20, 2019 31.65 32.10 31.35 31.79 1,942,228 +0.24(+0.77%)
Feb 19, 2019 31.10 31.84 31.02 31.55 2,218,631 +0.41(+1.31%)
Feb 15, 2019 30.51 31.35 30.37 31.14 1,605,547 +0.85(+2.80%)
Feb 14, 2019 30.32 30.89 29.65 30.29 2,797,558 -0.47(-1.52%)
Feb 13, 2019 30.53 30.86 30.26 30.76 2,874,716 +0.36(+1.18%)
Feb 12, 2019 29.85 30.84 29.57 30.40 4,244,937 +0.68(+2.30%)
Feb 11, 2019 29.47 29.91 29.16 29.71 2,077,653 +0.31(+1.05%)
Feb 08, 2019 29.74 30.06 29.26 29.41 1,899,615 -0.42(-1.40%)
Feb 07, 2019 30.21 30.21 29.09 29.82 2,191,093 -0.56(-1.84%)
Feb 06, 2019 30.69 30.81 30.08 30.38 1,566,052 -0.32(-1.03%)
Feb 05, 2019 29.67 30.75 29.42 30.70 2,183,178 +1.11(+3.74%)
Feb 04, 2019 29.20 29.69 29.05 29.59 1,555,050 +0.23(+0.79%)
Feb 01, 2019 29.46 29.69 28.60 29.36 1,814,360 -0.05(-0.17%)
Jan 31, 2019 28.76 29.55 28.76 29.41 2,019,754 +0.59(+2.05%)
Jan 30, 2019 29.07 29.29 28.75 28.81 1,097,881 -0.19(-0.66%)
Jan 29, 2019 29.13 29.36 28.78 29.01 1,335,511 -0.01(-0.03%)
Jan 28, 2019 28.60 29.05 28.46 29.01 1,665,074 +0.18(+0.64%)
Jan 25, 2019 28.88 29.15 28.60 28.83 1,474,423 +0.25(+0.87%)
Jan 24, 2019 28.18 28.74 27.83 28.58 1,320,255 +0.51(+1.81%)
Jan 23, 2019 28.45 28.57 27.77 28.07 2,051,755 -0.15(-0.53%)
Jan 22, 2019 28.34 28.60 27.97 28.22 1,574,070 -0.30(-1.05%)
Jan 18, 2019 28.22 28.69 27.87 28.52 1,740,993 +0.77(+2.76%)
Jan 17, 2019 27.17 27.90 26.98 27.76 1,611,182 +0.28(+1.03%)
Jan 16, 2019 27.85 28.09 27.18 27.47 1,436,405 -0.49(-1.76%)
Jan 15, 2019 28.21 28.50 27.91 27.97 1,723,831 -0.14(-0.50%)
Jan 14, 2019 27.75 28.72 27.48 28.11 2,283,604 +0.32(+1.17%)
Jan 11, 2019 27.61 28.13 27.31 27.78 1,670,748 +0.05(+0.18%)
Jan 10, 2019 27.53 27.91 27.06 27.73 2,529,293 -0.71(-2.49%)
Jan 09, 2019 27.61 28.79 27.42 28.44 3,010,048 +0.89(+3.23%)
Jan 08, 2019 27.74 27.96 26.65 27.55 2,725,871 +0.09(+0.33%)
Jan 07, 2019 27.62 28.26 27.26 27.46 2,702,623 -0.17(-0.63%)
Jan 04, 2019 26.81 27.87 26.81 27.63 3,115,153 +0.65(+2.41%)
Jan 03, 2019 26.37 27.60 26.01 26.98 3,199,654 +0.52(+1.98%)
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.