Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

216.28 -3.02 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 34.42 34.93 34.11 34.76 1,677,489 +0.45(+1.32%)
Sep 27, 2019 34.13 35.00 33.97 34.31 3,694,723 +0.42(+1.23%)
Sep 26, 2019 33.62 33.93 33.33 33.90 2,077,068 +0.26(+0.78%)
Sep 25, 2019 33.04 33.71 32.89 33.63 2,476,857 +0.75(+2.28%)
Sep 24, 2019 33.11 33.20 32.54 32.88 1,992,741 -0.05(-0.16%)
Sep 23, 2019 32.12 33.12 32.12 32.93 2,443,033 +0.72(+2.25%)
Sep 20, 2019 32.12 32.73 31.83 32.21 2,591,260 +0.23(+0.72%)
Sep 19, 2019 32.09 32.46 31.70 31.98 1,918,623 -0.01(-0.03%)
Sep 18, 2019 33.14 33.14 31.78 31.99 2,389,318 -0.80(-2.44%)
Sep 17, 2019 32.70 32.86 31.98 32.79 2,941,905 -0.05(-0.16%)
Sep 16, 2019 32.58 33.28 32.52 32.84 1,636,675 -0.38(-1.15%)
Sep 13, 2019 33.23 33.76 32.81 33.22 1,995,859 +0.33(+1.01%)
Sep 12, 2019 32.94 33.22 32.07 32.89 2,104,433 -0.03(-0.09%)
Sep 11, 2019 32.32 32.95 31.40 32.92 2,364,542 +0.70(+2.18%)
Sep 10, 2019 31.66 32.40 31.63 32.22 3,681,339 +0.51(+1.60%)
Sep 09, 2019 29.99 31.79 29.82 31.71 3,303,570 +1.70(+5.66%)
Sep 06, 2019 30.48 30.82 29.88 30.01 1,819,483 -0.39(-1.28%)
Sep 05, 2019 29.91 30.62 29.81 30.40 2,904,714 +0.86(+2.92%)
Sep 04, 2019 29.00 29.65 28.73 29.54 2,895,671 +0.87(+3.04%)
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.