Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

195.75 -5.13 (-2.55%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 39.52 41.01 39.07 40.86 5,605,931 -0.45(-1.09%)
Jan 30, 2017 41.46 41.76 40.36 41.31 3,534,052 +0.68(+1.68%)
Jan 27, 2017 41.68 41.84 40.47 40.63 2,544,184 -0.83(-2.01%)
Jan 26, 2017 42.34 42.79 41.46 41.46 2,921,342 -0.97(-2.28%)
Jan 25, 2017 41.51 42.50 41.46 42.43 3,518,940 +1.42(+3.46%)
Jan 24, 2017 41.06 41.31 40.71 41.01 2,193,609 +0.12(+0.29%)
Jan 23, 2017 41.22 41.31 40.39 40.89 2,180,441 -0.61(-1.47%)
Jan 20, 2017 40.34 41.79 40.32 41.50 3,967,237 +1.22(+3.03%)
Jan 19, 2017 41.12 41.35 39.95 40.28 3,505,367 -0.87(-2.12%)
Jan 18, 2017 41.69 41.81 40.62 41.16 2,464,820 -0.74(-1.76%)
Jan 17, 2017 42.17 43.35 41.67 41.89 2,952,868 +0.22(+0.53%)
Jan 13, 2017 41.67 41.67 41.67 0 -0.82(-1.94%)
Jan 12, 2017 42.77 42.97 42.15 42.49 2,000,530 -0.35(-0.81%)
Jan 11, 2017 43.27 43.37 42.40 42.84 2,269,588 -0.41(-0.95%)
Jan 10, 2017 42.72 43.41 42.69 43.25 1,400,075 +0.63(+1.49%)
Jan 09, 2017 43.66 43.80 42.37 42.62 2,694,993 -1.20(-2.73%)
Jan 06, 2017 43.18 44.37 42.80 43.82 2,751,925 +0.70(+1.63%)
Jan 05, 2017 42.03 43.16 41.62 43.11 3,441,692 -0.59(-1.34%)
Jan 04, 2017 43.11 44.55 43.11 43.70 3,122,944 +0.93(+2.19%)
Jan 03, 2017 42.34 43.21 42.15 42.76 3,113,696 +0.71(+1.69%)
Dec 30, 2016 42.05 42.05 42.05 0 +0.57(+1.37%)
Dec 29, 2016 41.42 41.98 41.27 41.48 1,710,468 +0.07(+0.17%)
Dec 28, 2016 42.11 42.46 41.32 41.41 1,520,609 -0.65(-1.54%)
Dec 27, 2016 41.54 42.25 41.38 42.06 1,971,638 +0.64(+1.55%)
Dec 23, 2016 41.42 41.42 41.42 0 -0.44(-1.04%)
Dec 22, 2016 45.39 45.69 41.67 41.85 5,729,673 -3.53(-7.78%)
Dec 21, 2016 45.06 45.53 44.43 45.38 2,277,013 -0.49(-1.07%)
Dec 20, 2016 45.79 46.16 45.67 45.88 1,498,903 +0.45(+0.99%)
Dec 19, 2016 45.31 45.82 45.07 45.42 1,410,122 +0.32(+0.70%)
Dec 16, 2016 46.25 47.22 45.06 45.11 3,939,053 -0.97(-2.10%)
Dec 15, 2016 45.93 46.66 45.61 46.07 2,112,786 +0.25(+0.54%)
Dec 14, 2016 46.21 46.45 45.75 45.83 2,172,203 -0.46(-0.99%)
Dec 13, 2016 46.33 46.72 46.04 46.29 2,086,580 +0.16(+0.34%)
Dec 12, 2016 47.30 47.36 45.60 46.13 2,889,122 -1.61(-3.37%)
Dec 09, 2016 48.77 49.01 47.72 47.74 1,828,209 -0.91(-1.87%)
Dec 08, 2016 49.22 49.73 48.39 48.65 1,714,793 -0.65(-1.32%)
Dec 07, 2016 48.18 49.31 47.82 49.30 1,637,709 +0.98(+2.03%)
Dec 06, 2016 48.28 48.41 47.55 48.31 1,549,257 +0.04(+0.08%)
Dec 05, 2016 46.85 48.45 46.78 48.27 2,134,792 +1.78(+3.82%)
Dec 02, 2016 46.63 47.04 46.25 46.50 1,965,625 -0.21(-0.44%)
Dec 01, 2016 46.60 47.48 46.14 46.70 2,170,272 +0.04(+0.08%)
Nov 30, 2016 47.29 47.61 46.62 46.66 2,260,372 -0.88(-1.84%)
Nov 29, 2016 47.09 48.05 47.09 47.54 1,772,500 +0.75(+1.60%)
Nov 28, 2016 47.44 47.69 46.76 46.79 2,229,655 -0.79(-1.66%)
Nov 25, 2016 47.67 47.69 47.36 47.58 505,830 +0.25(+0.53%)
Nov 23, 2016 47.33 47.33 47.33 0 -0.16(-0.33%)
Nov 22, 2016 46.49 47.54 46.23 47.48 1,836,219 +0.97(+2.09%)
Nov 21, 2016 45.93 46.96 45.93 46.51 2,535,524 +0.68(+1.48%)
Nov 18, 2016 46.17 46.81 45.49 45.83 2,731,332 -0.60(-1.29%)
Nov 17, 2016 45.82 46.45 45.32 46.43 3,304,861 +0.77(+1.70%)
Nov 16, 2016 45.09 46.53 44.59 45.66 6,630,008 +0.86(+1.92%)
Nov 15, 2016 45.14 45.45 42.86 44.80 12,922,195 -3.30(-6.86%)
Nov 14, 2016 48.22 49.67 47.40 48.10 7,789,222 +1.15(+2.44%)
Nov 11, 2016 46.92 47.33 45.96 46.96 2,403,781 +0.11(+0.24%)
Nov 10, 2016 46.80 47.84 46.26 46.84 3,031,645 +0.62(+1.35%)
Nov 09, 2016 45.02 46.51 44.81 46.22 2,536,387 +0.56(+1.23%)
Nov 08, 2016 45.93 46.00 45.25 45.66 1,856,327 -0.40(-0.87%)
Nov 07, 2016 45.60 46.12 45.43 46.06 2,569,980 +1.26(+2.80%)
Nov 04, 2016 44.77 45.30 44.05 44.81 2,157,436 +0.32(+0.73%)
Nov 03, 2016 44.84 45.16 44.39 44.48 2,245,562 -0.09(-0.19%)
Nov 02, 2016 43.22 45.03 43.22 44.57 3,262,774 +1.38(+3.20%)
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.