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 (%)
Sep 30, 2019 34.24 34.75 33.93 34.58 1,686,267 +0.45(+1.32%)
Sep 27, 2019 33.96 34.82 33.79 34.13 3,714,057 +0.42(+1.23%)
Sep 26, 2019 33.45 33.75 33.16 33.72 2,087,937 +0.26(+0.79%)
Sep 25, 2019 32.87 33.53 32.72 33.46 2,489,817 +0.75(+2.28%)
Sep 24, 2019 32.94 33.02 32.37 32.71 2,003,169 -0.05(-0.16%)
Sep 23, 2019 31.95 32.95 31.95 32.76 2,455,817 +0.72(+2.25%)
Sep 20, 2019 31.96 32.56 31.67 32.04 2,604,819 +0.23(+0.72%)
Sep 19, 2019 31.92 32.30 31.53 31.81 1,928,662 -0.01(-0.03%)
Sep 18, 2019 32.97 32.97 31.62 31.82 2,401,821 -0.80(-2.44%)
Sep 17, 2019 32.53 32.69 31.81 32.62 2,957,300 -0.05(-0.16%)
Sep 16, 2019 32.41 33.11 32.35 32.67 1,645,239 -0.38(-1.15%)
Sep 13, 2019 33.06 33.58 32.63 33.05 2,006,303 +0.33(+1.01%)
Sep 12, 2019 32.77 33.05 31.91 32.72 2,115,445 -0.03(-0.09%)
Sep 11, 2019 32.15 32.78 31.23 32.75 2,376,916 +0.70(+2.18%)
Sep 10, 2019 31.50 32.23 31.46 32.05 3,700,603 +0.50(+1.60%)
Sep 09, 2019 29.84 31.62 29.67 31.55 3,320,857 +1.69(+5.67%)
Sep 06, 2019 30.33 30.66 29.73 29.85 1,829,004 -0.39(-1.28%)
Sep 05, 2019 29.75 30.46 29.65 30.24 2,919,914 +0.86(+2.92%)
Sep 04, 2019 28.84 29.49 28.58 29.38 2,910,823 +0.87(+3.04%)
Sep 03, 2019 28.38 28.84 28.13 28.52 2,713,547 -0.13(-0.44%)
Aug 30, 2019 29.23 29.37 28.58 28.64 3,139,613 -0.52(-1.79%)
Aug 29, 2019 29.10 29.35 28.67 29.16 2,453,668 +0.34(+1.20%)
Aug 28, 2019 28.36 29.10 28.19 28.82 2,933,304 +0.34(+1.18%)
Aug 27, 2019 28.74 28.98 28.26 28.48 4,100,052 -0.14(-0.50%)
Aug 26, 2019 27.45 28.69 26.77 28.63 5,969,679 +1.39(+5.10%)
Aug 23, 2019 28.39 28.52 27.21 27.24 5,605,501 -1.50(-5.21%)
Aug 22, 2019 30.27 30.81 28.47 28.74 15,595,171 +0.99(+3.58%)
Aug 21, 2019 27.57 28.08 27.24 27.74 5,746,351 +0.50(+1.85%)
Aug 20, 2019 27.47 27.80 27.08 27.24 3,003,466 -0.52(-1.88%)
Aug 19, 2019 27.57 28.11 27.36 27.76 1,918,670 +0.69(+2.55%)
Aug 16, 2019 26.61 27.15 26.52 27.07 1,569,687 +0.58(+2.19%)
Aug 15, 2019 27.41 27.57 26.31 26.49 2,286,166 -0.82(-3.02%)
Aug 14, 2019 27.32 27.71 26.54 27.31 2,080,542 -0.58(-2.08%)
Aug 13, 2019 27.77 29.40 27.54 27.89 2,465,121 -0.12(-0.42%)
Aug 12, 2019 27.09 28.04 27.07 28.01 2,032,144 +0.61(+2.21%)
Aug 09, 2019 28.40 28.55 27.25 27.41 2,773,693 -1.07(-3.75%)
Aug 08, 2019 27.41 28.58 27.40 28.47 2,630,530 +1.24(+4.54%)
Aug 07, 2019 27.90 28.11 27.01 27.24 3,320,741 -1.09(-3.86%)
Aug 06, 2019 28.42 28.61 27.76 28.33 1,880,773 +0.12(+0.42%)
Aug 05, 2019 27.89 28.38 26.83 28.21 3,542,457 -0.22(-0.77%)
Aug 02, 2019 29.25 29.57 28.10 28.43 2,995,218 -0.90(-3.07%)
Aug 01, 2019 31.39 31.39 28.97 29.33 3,467,528 -1.94(-6.21%)
Jul 31, 2019 31.49 31.71 30.82 31.28 1,510,832 -0.11(-0.35%)
Jul 30, 2019 31.08 31.45 30.67 31.39 1,054,408 -0.07(-0.21%)
Jul 29, 2019 31.47 31.97 31.19 31.45 1,201,668 -0.09(-0.29%)
Jul 26, 2019 31.38 31.66 30.79 31.55 1,382,627 +0.31(+1.00%)
Jul 25, 2019 31.96 32.20 31.19 31.23 1,927,617 -0.80(-2.50%)
Jul 24, 2019 32.39 33.02 31.87 32.03 3,275,940 -0.40(-1.25%)
Jul 23, 2019 31.61 32.46 31.36 32.44 1,782,779 +0.91(+2.88%)
Jul 22, 2019 31.38 31.74 31.26 31.53 1,655,203 +0.29(+0.92%)
Jul 19, 2019 31.67 31.73 31.21 31.24 1,503,729 -0.38(-1.20%)
Jul 18, 2019 31.71 31.80 31.33 31.62 1,658,366 -0.29(-0.90%)
Jul 17, 2019 31.91 31.97 31.43 31.91 1,390,199 +0.14(+0.45%)
Jul 16, 2019 31.73 32.04 31.47 31.76 2,167,029 +0.01(+0.03%)
Jul 15, 2019 31.31 31.78 31.15 31.76 1,768,594 +0.45(+1.42%)
Jul 12, 2019 30.35 31.52 30.35 31.31 2,076,080 +1.02(+3.36%)
Jul 11, 2019 30.21 30.51 30.06 30.29 1,746,697 +0.08(+0.28%)
Jul 10, 2019 30.45 30.48 29.44 30.21 2,356,976 -0.09(-0.31%)
Jul 09, 2019 30.95 31.24 30.29 30.30 3,077,010 -0.76(-2.44%)
Jul 08, 2019 30.79 31.20 30.59 31.06 3,090,981 +0.14(+0.46%)
Jul 05, 2019 29.80 30.91 29.71 30.91 2,307,232 +0.96(+3.20%)
Jul 03, 2019 29.33 29.97 29.27 29.96 744,555 +0.72(+2.48%)
Jul 02, 2019 29.53 29.61 28.99 29.23 1,934,504 -0.21(-0.71%)
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.