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, 2023 122.50 125.04 120.85 124.97 1,513,648 +3.66(+3.02%)
Jan 30, 2023 120.42 123.36 120.36 121.31 927,088 +0.67(+0.55%)
Jan 27, 2023 120.52 121.65 119.92 120.64 939,619 +0.23(+0.19%)
Jan 26, 2023 120.56 121.17 118.04 120.41 686,936 +0.63(+0.53%)
Jan 25, 2023 118.49 119.93 116.28 119.78 890,769 -0.18(-0.15%)
Jan 24, 2023 119.94 120.95 119.28 119.96 590,218 -0.47(-0.39%)
Jan 23, 2023 118.50 120.50 118.36 120.43 836,815 +2.83(+2.41%)
Jan 20, 2023 114.98 118.60 114.15 117.60 1,339,713 +2.60(+2.26%)
Jan 19, 2023 117.60 118.10 113.94 115.00 1,656,939 -3.94(-3.31%)
Jan 18, 2023 120.98 121.98 117.62 118.94 1,142,280 -2.19(-1.81%)
Jan 17, 2023 122.02 123.62 121.09 121.13 750,982 -1.82(-1.48%)
Jan 13, 2023 121.01 124.17 120.38 122.95 851,573 +0.05(+0.04%)
Jan 12, 2023 122.72 125.31 122.32 122.91 1,351,329 +1.12(+0.92%)
Jan 11, 2023 123.40 124.03 121.15 121.79 973,846 -1.00(-0.82%)
Jan 10, 2023 122.24 123.61 121.42 122.79 791,409 +0.11(+0.09%)
Jan 09, 2023 122.33 124.43 121.42 122.69 1,204,938 +0.28(+0.23%)
Jan 06, 2023 120.43 123.93 120.28 122.41 1,760,680 +2.91(+2.43%)
Jan 05, 2023 117.41 119.54 116.77 119.50 1,284,244 +1.12(+0.94%)
Jan 04, 2023 115.89 119.52 115.76 118.39 1,522,773 +3.15(+2.74%)
Jan 03, 2023 115.25 117.79 113.30 115.23 1,835,715 +0.27(+0.23%)
Dec 30, 2022 113.09 115.24 111.74 114.96 1,356,634 +1.76(+1.55%)
Dec 29, 2022 110.71 113.77 110.24 113.21 1,034,831 +3.32(+3.02%)
Dec 28, 2022 113.14 114.53 108.87 109.89 1,477,144 -3.14(-2.77%)
Dec 27, 2022 106.45 113.07 106.09 113.02 2,188,414 +6.84(+6.44%)
Dec 23, 2022 103.33 106.42 102.71 106.18 1,149,498 +2.16(+2.08%)
Dec 22, 2022 105.73 105.86 101.79 104.02 1,205,135 -3.22(-3.00%)
Dec 21, 2022 107.08 109.29 106.74 107.24 1,707,782 +3.30(+3.17%)
Dec 20, 2022 104.85 105.76 103.62 103.94 1,524,835 -1.41(-1.33%)
Dec 19, 2022 106.97 108.47 104.70 105.35 1,599,757 -1.52(-1.42%)
Dec 16, 2022 107.54 108.62 106.19 106.87 2,133,388 -1.66(-1.53%)
Dec 15, 2022 110.39 110.39 106.09 108.53 1,415,185 -3.28(-2.93%)
Dec 14, 2022 110.22 113.18 110.00 111.81 1,821,267 +2.05(+1.87%)
Dec 13, 2022 118.51 119.61 109.48 109.76 2,381,877 -7.20(-6.15%)
Dec 12, 2022 114.35 116.97 112.58 116.95 1,634,203 +2.97(+2.61%)
Dec 09, 2022 115.10 117.15 111.97 113.98 1,720,277 -2.52(-2.17%)
Dec 08, 2022 113.25 117.70 112.96 116.50 2,084,957 +3.72(+3.29%)
Dec 07, 2022 109.75 113.94 109.42 112.79 1,600,204 +1.84(+1.66%)
Dec 06, 2022 110.47 111.41 107.62 110.95 1,981,137 +1.28(+1.16%)
Dec 05, 2022 111.92 112.44 108.82 109.67 1,581,486 -3.76(-3.31%)
Dec 02, 2022 111.00 113.46 110.50 113.43 1,179,814 +1.59(+1.42%)
Dec 01, 2022 114.49 115.12 109.32 111.84 1,491,083 -1.97(-1.73%)
Nov 30, 2022 113.50 114.08 111.83 113.81 1,433,854 +1.43(+1.27%)
Nov 29, 2022 112.65 113.76 110.02 112.39 1,401,977 -0.86(-0.76%)
Nov 28, 2022 115.36 116.59 112.37 113.24 1,665,995 -2.58(-2.23%)
Nov 25, 2022 112.70 116.28 112.11 115.82 1,177,887 +2.58(+2.28%)
Nov 23, 2022 112.64 113.91 109.93 113.24 2,075,489 +1.16(+1.04%)
Nov 22, 2022 102.39 112.54 100.19 112.08 6,742,185 +10.30(+10.12%)
Nov 21, 2022 103.61 103.64 100.20 101.78 3,361,097 -2.05(-1.97%)
Nov 18, 2022 100.41 104.19 100.17 103.83 2,838,923 +6.36(+6.52%)
Nov 17, 2022 93.67 98.18 93.28 97.47 2,810,127 +3.22(+3.41%)
Nov 16, 2022 97.27 97.52 93.41 94.26 3,325,375 -7.70(-7.55%)
Nov 15, 2022 103.34 105.15 101.70 101.96 1,782,286 +2.05(+2.05%)
Nov 14, 2022 102.16 103.60 99.73 99.91 2,045,238 -3.32(-3.22%)
Nov 11, 2022 106.08 106.31 102.03 103.23 1,871,487 -2.48(-2.34%)
Nov 10, 2022 102.28 107.39 101.78 105.71 2,001,235 +8.46(+8.70%)
Nov 09, 2022 97.25 100.88 96.87 97.24 1,841,123 -1.08(-1.10%)
Nov 08, 2022 103.33 103.69 96.98 98.33 1,931,671 -4.48(-4.36%)
Nov 07, 2022 105.22 105.65 101.93 102.81 991,148 -1.98(-1.89%)
Nov 04, 2022 108.46 109.24 103.18 104.79 1,228,887 -2.43(-2.26%)
Nov 03, 2022 105.53 107.73 103.65 107.22 930,793 +1.26(+1.19%)
Nov 02, 2022 109.47 110.89 105.84 105.96 1,254,831 -4.12(-3.74%)
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.