Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

195.75 -5.13 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.62 29.40 28.61 29.26 2,030,120 +0.59(+2.05%)
Jan 30, 2019 28.92 29.14 28.60 28.67 1,103,516 -0.19(-0.66%)
Jan 29, 2019 28.98 29.21 28.63 28.86 1,342,365 -0.01(-0.03%)
Jan 28, 2019 28.45 28.90 28.31 28.87 1,673,619 +0.18(+0.64%)
Jan 25, 2019 28.73 29.00 28.45 28.68 1,481,990 +0.25(+0.87%)
Jan 24, 2019 28.04 28.59 27.69 28.44 1,327,031 +0.51(+1.81%)
Jan 23, 2019 28.30 28.42 27.63 27.93 2,062,285 -0.15(-0.53%)
Jan 22, 2019 28.20 28.45 27.83 28.08 1,582,148 -0.30(-1.05%)
Jan 18, 2019 28.08 28.54 27.72 28.38 1,749,929 +0.76(+2.76%)
Jan 17, 2019 27.03 27.76 26.84 27.62 1,619,451 +0.28(+1.03%)
Jan 16, 2019 27.71 27.95 27.04 27.33 1,443,777 -0.49(-1.76%)
Jan 15, 2019 28.06 28.35 27.76 27.82 1,732,678 -0.14(-0.50%)
Jan 14, 2019 27.61 28.58 27.34 27.96 2,295,324 +0.32(+1.17%)
Jan 11, 2019 27.47 27.99 27.17 27.64 1,679,323 +0.05(+0.18%)
Jan 10, 2019 27.39 27.76 26.92 27.59 2,542,274 -0.70(-2.49%)
Jan 09, 2019 27.47 28.64 27.28 28.29 3,025,496 +0.89(+3.23%)
Jan 08, 2019 27.60 27.81 26.51 27.41 2,739,861 +0.09(+0.33%)
Jan 07, 2019 27.48 28.11 27.12 27.32 2,716,493 -0.17(-0.63%)
Jan 04, 2019 26.67 27.73 26.67 27.49 3,131,140 +0.65(+2.41%)
Jan 03, 2019 26.24 27.46 25.88 26.84 3,216,076 +0.52(+1.98%)
Jan 02, 2019 25.55 26.62 25.35 26.32 2,302,241 +0.47(+1.83%)
Dec 31, 2018 25.74 26.11 25.64 25.85 1,520,129 +0.03(+0.13%)
Dec 28, 2018 25.66 26.35 25.49 25.82 1,946,176 +0.22(+0.87%)
Dec 27, 2018 25.80 26.01 24.84 25.59 2,617,285 -0.58(-2.22%)
Dec 26, 2018 24.89 26.21 24.84 26.17 2,022,779 +1.51(+6.11%)
Dec 24, 2018 25.07 25.16 24.60 24.67 1,081,530 -0.46(-1.85%)
Dec 21, 2018 26.14 26.75 25.00 25.13 4,337,951 -0.89(-3.41%)
Dec 20, 2018 26.80 26.84 25.61 26.02 2,888,686 -0.89(-3.30%)
Dec 19, 2018 27.72 28.09 26.74 26.90 2,473,001 -0.73(-2.64%)
Dec 18, 2018 27.90 28.13 27.39 27.63 2,138,710 -0.08(-0.30%)
Dec 17, 2018 28.42 28.73 27.48 27.71 2,179,247 -0.95(-3.32%)
Dec 14, 2018 28.06 28.92 27.88 28.67 2,166,682 +0.36(+1.29%)
Dec 13, 2018 29.31 29.61 28.13 28.30 2,932,043 -0.90(-3.08%)
Dec 12, 2018 30.47 30.60 28.97 29.20 3,485,401 -1.11(-3.67%)
Dec 11, 2018 30.84 30.95 29.85 30.31 3,478,987 -0.15(-0.49%)
Dec 10, 2018 29.84 30.60 29.63 30.46 3,821,095 +0.54(+1.82%)
Dec 07, 2018 29.33 30.44 29.27 29.92 5,743,770 +0.52(+1.76%)
Dec 06, 2018 29.63 29.63 28.82 29.40 3,526,053 -0.52(-1.73%)
Dec 04, 2018 30.84 30.93 29.39 29.92 3,989,957 -0.79(-2.57%)
Dec 03, 2018 29.79 30.89 29.37 30.71 5,983,044 +1.09(+3.67%)
Nov 30, 2018 29.19 29.70 28.79 29.62 4,379,734 +0.38(+1.29%)
Nov 29, 2018 29.85 29.85 28.06 29.24 7,349,182 -1.43(-4.67%)
Nov 28, 2018 29.70 31.08 28.73 30.68 10,688,478 +0.77(+2.56%)
Nov 27, 2018 29.37 30.50 29.03 29.91 8,434,411 +0.28(+0.94%)
Nov 26, 2018 28.85 29.84 28.85 29.63 5,394,317 +1.00(+3.48%)
Nov 23, 2018 28.73 29.18 28.50 28.63 993,329 -0.26(-0.91%)
Nov 21, 2018 28.90 28.90 28.90 0 +0.59(+2.09%)
Nov 20, 2018 28.28 29.32 27.88 28.30 3,330,043 -0.86(-2.94%)
Nov 19, 2018 30.35 30.48 29.06 29.16 3,843,357 -1.16(-3.83%)
Nov 16, 2018 31.09 31.17 29.86 30.32 3,887,442 -1.19(-3.79%)
Nov 15, 2018 30.71 31.56 30.45 31.52 3,523,388 +0.59(+1.92%)
Nov 14, 2018 32.22 32.73 30.65 30.92 3,849,883 -0.95(-2.97%)
Nov 13, 2018 30.79 32.17 30.66 31.87 4,573,758 +1.04(+3.36%)
Nov 12, 2018 30.59 31.33 30.42 30.83 3,469,101 +0.23(+0.75%)
Nov 09, 2018 31.10 31.38 30.34 30.60 2,619,969 -0.77(-2.44%)
Nov 08, 2018 30.25 31.77 30.25 31.37 2,768,868 +1.07(+3.53%)
Nov 07, 2018 30.87 30.87 29.54 30.30 3,696,958 -0.58(-1.89%)
Nov 06, 2018 30.77 31.21 30.62 30.88 3,923,209 +0.11(+0.35%)
Nov 05, 2018 29.96 30.92 29.96 30.77 3,454,355 +0.72(+2.41%)
Nov 02, 2018 29.78 30.42 29.54 30.05 2,302,706 +0.54(+1.81%)
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.