Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

213.06 -0.20 (-0.09%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 93.21 97.12 92.76 93.44 1,585,894 -0.87(-0.92%)
Jul 29, 2021 93.01 96.34 92.99 94.31 1,758,542 +2.14(+2.32%)
Jul 28, 2021 92.53 93.18 91.27 92.18 895,897 -0.13(-0.15%)
Jul 27, 2021 93.19 93.23 90.51 92.31 1,064,106 -1.01(-1.09%)
Jul 26, 2021 93.43 95.62 93.00 93.33 1,447,078 -0.36(-0.38%)
Jul 23, 2021 91.78 93.94 91.42 93.69 1,531,163 +2.81(+3.09%)
Jul 22, 2021 91.29 91.29 89.46 90.88 949,726 -0.15(-0.17%)
Jul 21, 2021 88.80 91.16 88.74 91.03 1,257,324 +2.94(+3.34%)
Jul 20, 2021 85.78 88.43 84.79 88.09 1,086,541 +2.98(+3.50%)
Jul 19, 2021 82.15 85.35 82.08 85.11 1,280,561 -0.31(-0.37%)
Jul 16, 2021 88.17 89.10 85.31 85.42 1,191,596 -3.33(-3.75%)
Jul 15, 2021 89.82 90.24 87.37 88.75 1,542,958 -2.09(-2.30%)
Jul 14, 2021 91.07 91.83 90.30 90.84 1,238,277 +1.10(+1.23%)
Jul 13, 2021 89.69 90.87 89.14 89.74 826,772 -0.28(-0.31%)
Jul 12, 2021 90.85 91.66 89.51 90.02 1,246,420 -0.89(-0.98%)
Jul 09, 2021 89.00 90.97 88.74 90.90 1,138,286 +2.87(+3.26%)
Jul 08, 2021 87.14 89.28 84.69 88.03 2,622,165 -0.34(-0.39%)
Jul 07, 2021 87.49 88.80 85.83 88.37 1,580,433 +0.65(+0.74%)
Jul 06, 2021 90.25 90.25 85.82 87.73 1,235,059 -2.41(-2.68%)
Jul 02, 2021 90.96 91.36 89.21 90.14 753,896 -0.93(-1.02%)
Jul 01, 2021 89.90 91.63 89.59 91.07 1,014,583 +1.18(+1.31%)
Jun 30, 2021 91.34 91.64 87.48 89.90 2,025,199 -0.62(-0.68%)
Jun 29, 2021 90.70 91.88 89.67 90.52 2,248,557 +1.60(+1.80%)
Jun 28, 2021 90.26 90.58 88.06 88.92 1,420,113 -1.89(-2.08%)
Jun 25, 2021 89.88 92.35 89.30 90.81 2,155,218 +2.27(+2.56%)
Jun 24, 2021 88.97 89.26 87.41 88.54 1,258,313 +0.25(+0.28%)
Jun 23, 2021 87.60 88.65 86.74 88.29 2,264,671 +1.25(+1.43%)
Jun 22, 2021 86.06 88.18 85.04 87.05 1,410,205 +0.98(+1.14%)
Jun 21, 2021 83.27 86.17 82.82 86.07 1,831,805 +3.79(+4.60%)
Jun 18, 2021 81.28 83.91 80.88 82.28 2,506,863 +0.22(+0.26%)
Jun 17, 2021 83.70 83.99 80.05 82.07 2,495,572 -1.94(-2.31%)
Jun 16, 2021 84.63 84.70 82.49 84.00 1,940,878 -1.41(-1.65%)
Jun 15, 2021 87.81 87.81 84.26 85.41 2,203,731 -2.80(-3.17%)
Jun 14, 2021 90.33 91.82 87.37 88.21 2,060,359 -1.66(-1.85%)
Jun 11, 2021 87.57 90.05 87.46 89.87 3,197,465 +2.52(+2.89%)
Jun 10, 2021 89.41 89.78 86.90 87.35 2,196,789 -1.41(-1.58%)
Jun 09, 2021 89.10 90.16 88.21 88.76 1,523,872 -0.57(-0.64%)
Jun 08, 2021 87.08 89.45 86.25 89.33 1,686,765 +2.31(+2.65%)
Jun 07, 2021 87.61 89.07 86.52 87.02 1,658,122 -0.12(-0.13%)
Jun 04, 2021 86.71 87.31 84.85 87.14 1,292,312 +1.52(+1.78%)
Jun 03, 2021 86.21 87.22 84.53 85.62 1,966,018 -0.92(-1.06%)
Jun 02, 2021 87.61 87.63 85.11 86.54 2,833,886 -0.54(-0.62%)
Jun 01, 2021 88.54 88.69 86.78 87.08 2,219,594 -0.12(-0.13%)
May 28, 2021 88.68 89.07 86.14 87.19 1,986,896 -1.10(-1.25%)
May 27, 2021 89.38 90.56 86.73 88.29 4,252,553 +0.32(+0.37%)
May 26, 2021 83.12 89.31 81.69 87.97 13,760,342 +12.72(+16.91%)
May 25, 2021 76.50 77.63 75.17 75.25 2,185,136 -0.91(-1.20%)
May 24, 2021 75.28 77.14 74.68 76.16 2,555,981 +1.70(+2.28%)
May 21, 2021 75.37 76.06 74.39 74.46 1,961,556 -0.28(-0.37%)
May 20, 2021 76.60 77.56 74.03 74.74 2,853,476 -2.10(-2.73%)
May 19, 2021 76.67 77.05 74.25 76.84 1,848,005 -0.88(-1.13%)
May 18, 2021 79.89 79.89 77.68 77.72 1,575,965 -1.41(-1.79%)
May 17, 2021 79.47 79.75 77.86 79.13 840,175 +0.49(+0.63%)
May 14, 2021 76.22 78.83 76.10 78.64 1,121,808 +2.61(+3.43%)
May 13, 2021 75.10 76.97 75.10 76.03 1,287,349 +1.47(+1.97%)
May 12, 2021 78.09 78.54 74.18 74.56 1,489,262 -3.77(-4.82%)
May 11, 2021 77.73 79.30 76.13 78.33 1,434,148 -1.23(-1.55%)
May 10, 2021 80.22 82.07 79.56 79.57 1,240,876 -0.59(-0.74%)
May 07, 2021 77.99 80.24 77.55 80.16 953,181 +1.73(+2.20%)
May 06, 2021 77.90 79.23 77.29 78.43 1,526,329 +0.86(+1.11%)
May 05, 2021 78.63 79.73 77.22 77.57 1,709,693 -0.59(-0.75%)
May 04, 2021 77.17 78.23 74.87 78.16 1,879,649 +1.30(+1.69%)
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.