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, 2020 38.66 38.74 37.61 37.71 1,601,516 -1.02(-2.64%)
Jan 30, 2020 39.31 39.53 38.65 38.73 1,218,208 -0.77(-1.94%)
Jan 29, 2020 39.50 39.86 39.18 39.50 1,182,770 +0.09(+0.22%)
Jan 28, 2020 39.76 39.85 38.94 39.41 1,494,459 -0.20(-0.52%)
Jan 27, 2020 38.61 39.96 38.33 39.62 1,491,117 +0.46(+1.18%)
Jan 24, 2020 40.05 40.15 38.92 39.16 1,812,760 -0.88(-2.19%)
Jan 23, 2020 40.50 40.71 39.09 40.04 2,161,281 -0.80(-1.96%)
Jan 22, 2020 40.94 41.31 40.70 40.84 1,141,457 +0.07(+0.17%)
Jan 21, 2020 41.11 41.33 40.47 40.77 1,485,810 -0.36(-0.87%)
Jan 17, 2020 41.72 41.74 40.93 41.13 948,664 -0.43(-1.03%)
Jan 16, 2020 41.48 41.90 41.36 41.55 1,235,850 +0.25(+0.60%)
Jan 15, 2020 41.78 42.02 40.82 41.31 2,247,175 -0.81(-1.92%)
Jan 14, 2020 42.20 42.20 41.59 42.12 1,475,152 +0.14(+0.35%)
Jan 13, 2020 41.25 42.00 40.75 41.97 1,605,262 +0.84(+2.03%)
Jan 10, 2020 40.93 41.72 40.67 41.14 1,390,623 +0.04(+0.10%)
Jan 09, 2020 41.51 41.61 40.84 41.09 1,618,748 -0.33(-0.80%)
Jan 08, 2020 41.21 41.64 41.09 41.43 1,610,036 +0.27(+0.66%)
Jan 07, 2020 40.85 41.48 40.56 41.15 1,344,033 +0.19(+0.46%)
Jan 06, 2020 40.61 41.16 40.39 40.97 1,897,393 +0.35(+0.86%)
Jan 03, 2020 40.66 41.10 40.48 40.62 1,746,959 -0.49(-1.20%)
Jan 02, 2020 42.40 42.42 40.74 41.11 2,262,776 -1.08(-2.57%)
Dec 31, 2019 41.86 42.46 41.84 42.19 1,884,895 +0.44(+1.06%)
Dec 30, 2019 41.09 41.99 40.94 41.75 1,780,419 +0.64(+1.56%)
Dec 27, 2019 40.59 41.36 40.50 41.11 1,924,188 +0.45(+1.11%)
Dec 26, 2019 40.55 40.69 40.22 40.66 1,533,290 +0.19(+0.46%)
Dec 24, 2019 40.35 40.55 40.07 40.47 842,162 +0.29(+0.72%)
Dec 23, 2019 40.33 40.42 39.73 40.18 2,085,417 -0.14(-0.36%)
Dec 20, 2019 40.45 40.51 39.84 40.33 2,519,332 -0.02(-0.04%)
Dec 19, 2019 40.64 40.68 40.06 40.34 1,520,893 -0.09(-0.21%)
Dec 18, 2019 40.49 40.85 40.43 40.43 1,561,081 -0.03(-0.06%)
Dec 17, 2019 40.28 40.52 40.03 40.45 2,075,859 +0.23(+0.57%)
Dec 16, 2019 41.09 41.21 40.15 40.22 1,902,111 -0.63(-1.54%)
Dec 13, 2019 41.20 41.25 40.37 40.85 2,382,334 -0.49(-1.18%)
Dec 12, 2019 40.74 41.48 40.50 41.34 1,554,886 +0.51(+1.24%)
Dec 11, 2019 40.84 41.35 40.65 40.83 1,988,247 -0.01(-0.02%)
Dec 10, 2019 40.22 41.03 39.96 40.84 1,969,957 +0.50(+1.24%)
Dec 09, 2019 39.36 40.97 39.30 40.34 3,526,325 +1.18(+3.01%)
Dec 06, 2019 39.20 39.62 38.97 39.16 2,226,613 +0.25(+0.63%)
Dec 05, 2019 38.73 39.32 38.68 38.92 1,445,972 +0.14(+0.35%)
Dec 04, 2019 38.88 39.21 38.64 38.78 2,138,093 +0.07(+0.18%)
Dec 03, 2019 38.28 38.84 37.92 38.71 4,161,544 -0.37(-0.95%)
Dec 02, 2019 38.87 39.37 37.85 39.09 3,369,893 +0.25(+0.65%)
Nov 29, 2019 38.63 39.29 38.27 38.83 2,098,266 -0.07(-0.17%)
Nov 27, 2019 40.05 40.09 38.78 38.90 6,463,961 -0.75(-1.88%)
Nov 26, 2019 37.22 40.51 36.90 39.65 21,928,696 +6.22(+18.62%)
Nov 25, 2019 34.26 34.26 33.11 33.42 5,873,034 +0.02(+0.05%)
Nov 22, 2019 33.27 33.99 33.23 33.41 2,774,448 +0.43(+1.31%)
Nov 21, 2019 33.76 34.03 32.90 32.98 1,991,626 -0.72(-2.14%)
Nov 20, 2019 33.90 34.09 33.25 33.70 2,701,283 -0.31(-0.90%)
Nov 19, 2019 34.90 35.31 33.89 34.00 2,582,446 -1.20(-3.42%)
Nov 18, 2019 35.09 35.27 34.51 35.20 2,203,666 +0.57(+1.64%)
Nov 15, 2019 34.39 34.78 34.15 34.64 1,509,024 +0.45(+1.31%)
Nov 14, 2019 34.12 34.43 34.04 34.19 1,315,084 +0.13(+0.37%)
Nov 13, 2019 34.13 34.59 33.94 34.06 1,671,018 -0.05(-0.15%)
Nov 12, 2019 34.59 34.59 33.90 34.11 1,425,558 -0.54(-1.57%)
Nov 11, 2019 34.65 34.98 34.22 34.65 1,420,639 -0.21(-0.61%)
Nov 08, 2019 34.91 35.08 34.54 34.87 2,451,221 -0.22(-0.63%)
Nov 07, 2019 34.97 35.26 34.81 35.09 2,544,480 +0.38(+1.10%)
Nov 06, 2019 34.07 34.80 33.78 34.70 2,444,643 +0.50(+1.46%)
Nov 05, 2019 33.56 34.55 33.56 34.20 2,368,833 +0.79(+2.36%)
Nov 04, 2019 32.84 33.44 32.81 33.42 1,285,831 +0.65(+1.99%)
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.