Dick's Sporting Goods Inc (NY: DKS )

77.67 USD +5.98 (+8.34%)
Streaming Delayed Price Updated: 2:31 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 70.14 71.79 66.76 71.69 2,120,300 +1.83(+2.62%)
Mar 04, 2021 72.09 73.15 68.19 69.86 1,476,249 -2.54(-3.51%)
Mar 03, 2021 73.64 74.65 72.34 72.40 1,075,465 -0.55(-0.75%)
Mar 02, 2021 73.76 75.88 72.92 72.95 1,230,950 -1.05(-1.42%)
Mar 01, 2021 72.31 75.23 72.23 74.00 1,046,584 +2.63(+3.69%)
Feb 26, 2021 73.37 73.72 70.83 71.37 1,867,200 -1.67(-2.29%)
Feb 25, 2021 75.32 75.80 72.84 73.04 992,767 -2.04(-2.72%)
Feb 24, 2021 73.71 75.16 72.66 75.08 1,059,555 +1.81(+2.47%)
Feb 23, 2021 71.91 73.91 70.25 73.27 1,055,159 -1.14(-1.53%)
Feb 22, 2021 74.13 75.92 73.98 74.41 1,275,623 -0.23(-0.31%)
Feb 19, 2021 73.30 75.10 73.26 74.64 1,083,800 +1.46(+2.00%)
Feb 18, 2021 72.93 73.46 71.19 73.18 1,633,168 +0.42(+0.58%)
Feb 17, 2021 73.76 74.25 72.15 72.76 1,613,787 -1.22(-1.65%)
Feb 16, 2021 75.35 75.63 73.08 73.98 1,517,913 -1.00(-1.33%)
Feb 12, 2021 74.73 76.19 74.54 74.98 1,982,900 -1.21(-1.59%)
Feb 11, 2021 78.75 80.32 76.00 76.19 1,629,714 -1.51(-1.94%)
Feb 10, 2021 77.97 78.62 76.04 77.70 1,719,241 +0.45(+0.58%)
Feb 09, 2021 77.04 78.09 76.38 77.25 1,435,928 -0.29(-0.37%)
Feb 08, 2021 76.03 78.39 76.03 77.54 1,273,319 +1.90(+2.51%)
Feb 05, 2021 74.12 75.80 73.24 75.64 1,572,200 +1.59(+2.15%)
Feb 04, 2021 73.00 74.60 72.88 74.05 2,147,192 +1.74(+2.41%)
Feb 03, 2021 70.58 72.33 69.98 72.31 1,406,491 +2.25(+3.21%)
Feb 02, 2021 68.32 70.34 67.67 70.06 2,344,460 +1.39(+2.02%)
Feb 01, 2021 67.74 68.72 66.85 68.67 1,614,184 +1.66(+2.48%)
Jan 29, 2021 68.54 69.85 66.71 67.01 2,089,500 -1.10(-1.62%)
Jan 28, 2021 70.44 70.68 67.18 68.11 2,928,396 -2.29(-3.25%)
Jan 27, 2021 69.98 71.05 67.04 70.40 3,327,441 +1.85(+2.70%)
Jan 26, 2021 69.10 69.50 66.69 68.55 1,954,699 -0.05(-0.07%)
Jan 25, 2021 69.58 72.78 68.00 68.60 2,578,729 +0.48(+0.70%)
Jan 22, 2021 67.33 68.24 65.77 68.12 1,780,100 +0.34(+0.50%)
Jan 21, 2021 67.85 68.56 67.58 67.78 1,651,229 +0.62(+0.92%)
Jan 20, 2021 66.50 67.46 66.28 67.16 1,044,515 +1.32(+2.00%)
Jan 19, 2021 66.69 66.80 64.20 65.84 2,631,481 -0.49(-0.74%)
Jan 15, 2021 66.15 67.20 64.93 66.33 1,505,800 -0.75(-1.12%)
Jan 14, 2021 66.36 67.15 65.90 67.08 1,474,923 +1.27(+1.93%)
Jan 13, 2021 66.57 66.89 65.73 65.81 1,410,502 -1.34(-2.00%)
Jan 12, 2021 65.33 67.75 65.08 67.15 2,041,510 +2.50(+3.87%)
Jan 11, 2021 63.90 65.50 63.50 64.65 3,151,113 +0.36(+0.56%)
Jan 08, 2021 63.27 64.64 62.29 64.29 2,437,900 +1.64(+2.62%)
Jan 07, 2021 62.00 63.16 61.81 62.65 3,019,736 +0.62(+1.00%)
Jan 06, 2021 58.62 62.18 58.62 62.03 2,773,098 +3.17(+5.39%)
Jan 05, 2021 55.99 59.77 55.75 58.86 3,946,895 +2.84(+5.07%)
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.