Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 115.38 118.29 115.00 117.20 1,521,095 +0.79(+0.68%)
Oct 28, 2021 116.22 116.72 115.05 116.40 869,387 +1.11(+0.97%)
Oct 27, 2021 116.94 117.29 114.47 115.29 1,234,605 -2.05(-1.74%)
Oct 26, 2021 121.08 117.34 1,426,560 -3.34(-2.77%)
Oct 25, 2021 118.47 121.22 117.16 120.68 1,360,041 +1.96(+1.65%)
Oct 22, 2021 116.70 119.47 116.70 118.72 1,177,056 +1.77(+1.51%)
Oct 21, 2021 113.93 117.33 113.75 116.95 1,343,250 +4.72(+4.20%)
Oct 20, 2021 114.43 115.04 112.15 112.23 976,593 -1.68(-1.47%)
Oct 19, 2021 117.06 117.06 113.39 113.91 1,346,123 -2.83(-2.42%)
Oct 18, 2021 112.93 118.08 112.42 116.74 2,103,199 +3.77(+3.33%)
Oct 15, 2021 113.84 115.89 112.78 112.98 1,428,864 +0.58(+0.51%)
Oct 14, 2021 114.53 114.69 111.57 112.40 1,291,110 -0.76(-0.68%)
Oct 13, 2021 109.14 113.67 108.59 113.17 2,679,850 +4.96(+4.59%)
Oct 12, 2021 108.49 109.20 106.46 108.20 1,614,543 +1.33(+1.25%)
Oct 11, 2021 109.57 110.70 106.85 106.87 1,463,770 -2.70(-2.46%)
Oct 08, 2021 113.22 114.50 109.25 109.57 1,705,897 -3.67(-3.24%)
Oct 07, 2021 113.21 115.13 113.04 113.24 1,603,752 +2.28(+2.06%)
Oct 06, 2021 110.39 111.72 108.47 110.96 1,438,362 -0.47(-0.42%)
Oct 05, 2021 115.36 116.45 111.20 111.43 2,037,304 -3.20(-2.79%)
Oct 04, 2021 113.74 115.52 111.86 114.63 2,322,289 -0.22(-0.19%)
Oct 01, 2021 114.14 116.29 110.91 114.85 3,825,326 +1.84(+1.63%)
Sep 30, 2021 119.60 119.60 112.97 113.01 4,074,622 -6.90(-5.75%)
Sep 29, 2021 122.33 122.95 119.73 119.91 1,106,917 -1.49(-1.23%)
Sep 28, 2021 122.60 123.61 120.61 121.39 1,748,846 -2.04(-1.65%)
Sep 27, 2021 124.18 126.24 123.04 123.43 1,164,662 -0.52(-0.42%)
Sep 24, 2021 124.43 126.65 121.60 123.95 2,787,679 -3.63(-2.85%)
Sep 23, 2021 127.83 129.88 127.17 127.58 1,361,473 +0.42(+0.33%)
Sep 22, 2021 125.39 128.07 125.13 127.16 1,091,575 +2.07(+1.65%)
Sep 21, 2021 125.55 127.20 123.78 125.09 988,227 +0.63(+0.51%)
Sep 20, 2021 122.78 124.89 122.44 124.46 1,589,520 -1.35(-1.07%)
Sep 17, 2021 125.49 126.91 125.07 125.81 1,717,656 -0.08(-0.07%)
Sep 16, 2021 125.83 128.02 125.51 125.90 2,462,304 -0.16(-0.13%)
Sep 15, 2021 123.60 126.20 122.85 126.06 1,409,104 +2.89(+2.34%)
Sep 14, 2021 123.33 125.30 122.21 123.17 1,960,744 +0.17(+0.14%)
Sep 13, 2021 125.02 125.44 121.25 123.00 2,546,052 -1.60(-1.29%)
Sep 10, 2021 124.18 126.80 123.92 124.60 3,012,519 -0.09(-0.07%)
Sep 09, 2021 121.49 127.28 118.30 124.69 4,445,990 +3.59(+2.97%)
Sep 08, 2021 127.28 127.53 120.77 121.10 3,652,820 -5.33(-4.22%)
Sep 07, 2021 130.94 132.92 125.45 126.43 2,758,841 -4.51(-3.44%)
Sep 03, 2021 128.02 131.56 127.35 130.94 2,870,533 +2.49(+1.94%)
Sep 02, 2021 129.79 132.11 128.08 128.45 6,546,997 -1.15(-0.88%)
Sep 01, 2021 128.00 132.39 125.77 129.59 5,034,860 +2.61(+2.05%)
Aug 31, 2021 127.62 129.09 124.32 126.98 2,516,015 -1.08(-0.84%)
Aug 30, 2021 125.70 130.53 124.31 128.07 4,957,822 +3.17(+2.53%)
Aug 27, 2021 122.19 124.97 120.27 124.90 3,549,551 +3.17(+2.61%)
Aug 26, 2021 118.14 123.14 115.72 121.73 11,682,836 +4.85(+4.15%)
Aug 25, 2021 117.91 121.56 116.15 116.88 20,133,214 +13.72(+13.30%)
Aug 24, 2021 101.34 104.79 100.91 103.16 3,132,371 +2.35(+2.33%)
Aug 23, 2021 100.12 101.38 99.69 100.81 1,705,940 +1.78(+1.79%)
Aug 20, 2021 96.88 99.07 96.05 99.04 1,729,236 +4.32(+4.56%)
Aug 19, 2021 93.60 96.12 92.68 94.72 1,467,761 -0.60(-0.63%)
Aug 18, 2021 95.45 97.82 95.09 95.32 1,925,691 -0.20(-0.21%)
Aug 17, 2021 99.54 99.59 94.91 95.52 2,047,449 -5.25(-5.21%)
Aug 16, 2021 97.85 101.08 97.02 100.77 1,415,371 +2.45(+2.50%)
Aug 13, 2021 98.90 99.60 97.86 98.32 1,248,174 -0.41(-0.42%)
Aug 12, 2021 98.88 99.84 97.26 98.73 940,478 +0.83(+0.85%)
Aug 11, 2021 98.24 98.85 96.15 97.90 1,082,537 -0.24(-0.25%)
Aug 10, 2021 96.27 99.41 95.95 98.14 1,216,497 +1.81(+1.88%)
Aug 09, 2021 96.49 97.76 95.67 96.33 675,126 -0.66(-0.68%)
Aug 06, 2021 97.54 98.53 96.18 96.99 1,245,055 -0.21(-0.21%)
Aug 05, 2021 95.34 97.36 94.86 97.20 1,208,604 +2.79(+2.95%)
Aug 04, 2021 97.27 98.03 93.85 94.41 1,582,676 -3.21(-3.29%)
Aug 03, 2021 95.43 97.80 94.04 97.62 1,345,036 +2.80(+2.96%)
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.