Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.58 30.97 30.40 30.88 3,813,334 +0.36(+1.18%)
Mar 28, 2019 30.79 31.40 30.39 30.52 5,784,559 -0.07(-0.22%)
Mar 27, 2019 29.98 30.69 29.96 30.59 1,605,380 +0.65(+2.16%)
Mar 26, 2019 29.42 30.05 29.07 29.94 2,316,913 +0.96(+3.33%)
Mar 25, 2019 28.74 29.35 28.63 28.98 3,097,033 +0.16(+0.55%)
Mar 22, 2019 29.44 29.62 28.81 28.82 2,045,228 -0.75(-2.55%)
Mar 21, 2019 28.74 29.72 28.74 29.57 3,257,389 +0.72(+2.50%)
Mar 20, 2019 29.37 29.58 28.70 28.85 2,171,384 -0.75(-2.52%)
Mar 19, 2019 29.10 29.85 29.10 29.60 3,052,836 +0.56(+1.94%)
Mar 18, 2019 28.53 29.11 28.28 29.04 2,730,177 +0.47(+1.64%)
Mar 15, 2019 29.41 29.53 28.44 28.57 3,781,390 -0.78(-2.66%)
Mar 14, 2019 29.96 30.17 29.26 29.35 4,493,174 -0.47(-1.56%)
Mar 13, 2019 28.75 29.91 28.71 29.81 6,755,984 +1.00(+3.47%)
Mar 12, 2019 29.67 30.79 28.39 28.81 18,236,828 -3.56(-11.01%)
Mar 11, 2019 31.44 32.48 31.44 32.38 5,968,740 +0.87(+2.75%)
Mar 08, 2019 31.24 31.61 30.95 31.51 2,896,098 +0.03(+0.11%)
Mar 07, 2019 31.62 31.99 31.25 31.48 2,143,695 -0.31(-0.97%)
Mar 06, 2019 32.02 32.39 31.71 31.79 1,725,414 +0.14(+0.45%)
Mar 05, 2019 31.85 32.03 31.50 31.64 1,386,512 -0.07(-0.21%)
Mar 04, 2019 32.63 32.72 31.42 31.71 2,089,709 -0.76(-2.33%)
Mar 01, 2019 33.26 34.03 32.29 32.47 3,329,233 -0.05(-0.15%)
Feb 28, 2019 32.70 33.07 32.33 32.52 2,150,278 -0.27(-0.81%)
Feb 27, 2019 32.07 33.00 32.03 32.79 3,683,674 +0.97(+3.03%)
Feb 26, 2019 31.55 32.02 31.40 31.82 1,966,682 +0.38(+1.22%)
Feb 25, 2019 31.82 31.91 31.30 31.44 1,550,910 -0.17(-0.55%)
Feb 22, 2019 31.69 31.88 31.37 31.61 2,041,478 +0.08(+0.26%)
Feb 21, 2019 31.52 31.87 31.39 31.53 1,441,597 -0.25(-0.79%)
Feb 20, 2019 31.64 32.09 31.34 31.78 1,942,849 +0.24(+0.77%)
Feb 19, 2019 31.09 31.83 31.01 31.54 2,219,341 +0.41(+1.31%)
Feb 15, 2019 30.50 31.34 30.36 31.13 1,606,060 +0.85(+2.80%)
Feb 14, 2019 30.31 30.88 29.64 30.28 2,798,452 -0.47(-1.52%)
Feb 13, 2019 30.52 30.85 30.25 30.75 2,875,635 +0.36(+1.18%)
Feb 12, 2019 29.84 30.83 29.56 30.39 4,246,295 +0.68(+2.30%)
Feb 11, 2019 29.46 29.90 29.16 29.70 2,078,317 +0.31(+1.05%)
Feb 08, 2019 29.73 30.05 29.26 29.40 1,900,222 -0.42(-1.40%)
Feb 07, 2019 30.20 30.20 29.08 29.81 2,191,794 -0.56(-1.84%)
Feb 06, 2019 30.68 30.80 30.07 30.37 1,566,553 -0.32(-1.03%)
Feb 05, 2019 29.66 30.74 29.41 30.69 2,183,876 +1.11(+3.74%)
Feb 04, 2019 29.19 29.68 29.04 29.58 1,555,547 +0.23(+0.79%)
Feb 01, 2019 29.45 29.68 28.59 29.35 1,814,940 -0.05(-0.17%)
Jan 31, 2019 28.76 29.54 28.75 29.40 2,020,400 +0.59(+2.05%)
Jan 30, 2019 29.06 29.28 28.74 28.81 1,098,232 -0.19(-0.66%)
Jan 29, 2019 29.12 29.36 28.77 29.00 1,335,938 -0.01(-0.03%)
Jan 28, 2019 28.59 29.04 28.45 29.01 1,665,606 +0.18(+0.64%)
Jan 25, 2019 28.87 29.14 28.59 28.82 1,474,894 +0.25(+0.87%)
Jan 24, 2019 28.17 28.73 27.82 28.57 1,320,677 +0.51(+1.81%)
Jan 23, 2019 28.44 28.56 27.77 28.06 2,052,411 -0.15(-0.53%)
Jan 22, 2019 28.33 28.59 27.96 28.21 1,574,573 -0.30(-1.05%)
Jan 18, 2019 28.21 28.68 27.86 28.51 1,741,550 +0.77(+2.76%)
Jan 17, 2019 27.16 27.89 26.97 27.75 1,611,697 +0.28(+1.03%)
Jan 16, 2019 27.84 28.08 27.17 27.47 1,436,865 -0.49(-1.76%)
Jan 15, 2019 28.20 28.49 27.90 27.96 1,724,382 -0.14(-0.50%)
Jan 14, 2019 27.74 28.71 27.47 28.10 2,284,334 +0.32(+1.17%)
Jan 11, 2019 27.60 28.12 27.30 27.77 1,671,283 +0.05(+0.18%)
Jan 10, 2019 27.52 27.90 27.05 27.72 2,530,102 -0.71(-2.49%)
Jan 09, 2019 27.60 28.78 27.42 28.43 3,011,011 +0.89(+3.23%)
Jan 08, 2019 27.73 27.95 26.64 27.54 2,726,742 +0.09(+0.33%)
Jan 07, 2019 27.62 28.25 27.25 27.45 2,703,487 -0.17(-0.63%)
Jan 04, 2019 26.80 27.86 26.80 27.62 3,116,149 +0.65(+2.41%)
Jan 03, 2019 26.37 27.59 26.00 26.97 3,200,677 +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.