Dick's Sporting Goods Inc (NY: DKS )

195.75 -5.13 (-2.55%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 100.94 103.39 95.00 99.60 6,319,403 -7.91(-7.36%)
Sep 29, 2022 110.45 111.11 107.13 107.50 2,186,820 -3.61(-3.25%)
Sep 28, 2022 105.34 111.84 105.34 111.11 2,355,495 +5.87(+5.58%)
Sep 27, 2022 101.95 106.20 101.85 105.24 3,347,599 +7.93(+8.15%)
Sep 26, 2022 99.01 100.71 97.17 97.31 1,245,860 -2.11(-2.13%)
Sep 23, 2022 99.88 100.58 97.96 99.42 1,375,957 -1.97(-1.94%)
Sep 22, 2022 103.21 103.27 100.41 101.39 2,253,746 -1.82(-1.76%)
Sep 21, 2022 107.08 107.74 103.21 103.21 1,126,048 -3.04(-2.86%)
Sep 20, 2022 107.46 107.59 104.22 106.25 878,782 -2.31(-2.13%)
Sep 19, 2022 106.24 108.67 105.60 108.56 1,277,226 +2.30(+2.17%)
Sep 16, 2022 107.11 107.41 105.19 106.26 2,961,972 -2.56(-2.35%)
Sep 15, 2022 109.24 111.36 108.08 108.82 1,641,658 -0.32(-0.30%)
Sep 14, 2022 108.63 109.57 106.72 109.14 1,122,646 +0.75(+0.69%)
Sep 13, 2022 109.50 109.53 107.05 108.39 1,355,002 -3.70(-3.30%)
Sep 12, 2022 111.79 114.03 111.09 112.09 1,309,103 +1.15(+1.04%)
Sep 09, 2022 107.87 111.06 107.07 110.94 1,529,940 +3.12(+2.90%)
Sep 08, 2022 104.19 107.92 103.74 107.82 1,335,874 +2.29(+2.17%)
Sep 07, 2022 100.72 105.92 99.56 105.53 1,729,595 +5.30(+5.28%)
Sep 06, 2022 103.55 104.20 99.17 100.23 1,682,557 -2.33(-2.27%)
Sep 02, 2022 104.11 104.98 101.41 102.56 1,330,902 -0.55(-0.53%)
Sep 01, 2022 99.86 103.36 99.05 103.11 1,567,527 +2.31(+2.29%)
Aug 31, 2022 102.67 102.68 98.89 100.80 1,493,650 -1.89(-1.84%)
Aug 30, 2022 102.37 103.76 101.49 102.68 1,927,609 +1.71(+1.69%)
Aug 29, 2022 100.27 102.50 99.38 100.98 1,004,465 -0.17(-0.17%)
Aug 26, 2022 103.84 104.32 100.36 101.15 1,163,874 -3.30(-3.16%)
Aug 25, 2022 102.41 105.39 101.99 104.45 1,305,986 +2.05(+2.00%)
Aug 24, 2022 104.81 105.71 101.60 102.40 2,167,976 -2.92(-2.77%)
Aug 23, 2022 107.68 109.40 102.99 105.32 5,854,039 +0.73(+0.70%)
Aug 22, 2022 103.13 105.46 102.38 104.59 2,594,622 -0.64(-0.61%)
Aug 19, 2022 107.08 107.08 104.72 105.23 1,243,926 -1.35(-1.26%)
Aug 18, 2022 106.17 106.72 104.78 106.58 976,796 +0.20(+0.19%)
Aug 17, 2022 105.03 107.71 104.42 106.38 1,802,039 -0.56(-0.52%)
Aug 16, 2022 102.88 109.51 102.74 106.94 2,276,409 +5.14(+5.05%)
Aug 15, 2022 101.50 102.56 100.48 101.80 932,889 +0.18(+0.18%)
Aug 12, 2022 100.45 101.74 99.63 101.62 847,904 +2.02(+2.03%)
Aug 11, 2022 98.02 101.03 97.78 99.60 1,726,391 +2.98(+3.08%)
Aug 10, 2022 96.52 97.60 95.36 96.63 1,439,610 +3.67(+3.94%)
Aug 09, 2022 95.52 95.60 92.17 92.96 1,179,716 -3.37(-3.50%)
Aug 08, 2022 93.63 98.02 93.22 96.34 1,593,062 +3.89(+4.21%)
Aug 05, 2022 90.92 93.87 90.32 92.44 1,224,748 +0.68(+0.74%)
Aug 04, 2022 92.23 93.44 91.43 91.76 981,661 -0.71(-0.77%)
Aug 03, 2022 89.04 93.05 88.75 92.47 1,672,608 +3.84(+4.33%)
Aug 02, 2022 90.61 90.61 88.60 88.63 1,077,385 -2.44(-2.68%)
Aug 01, 2022 87.90 91.53 87.32 91.08 1,286,428 +2.39(+2.69%)
Jul 29, 2022 88.43 89.12 87.22 88.69 1,017,816 +0.23(+0.26%)
Jul 28, 2022 86.30 88.68 85.09 88.46 1,228,098 +1.90(+2.19%)
Jul 27, 2022 86.06 87.04 83.73 86.57 876,536 +1.43(+1.68%)
Jul 26, 2022 85.13 86.03 83.82 85.13 1,490,960 -3.44(-3.88%)
Jul 25, 2022 90.14 90.27 87.45 88.57 1,404,155 -1.46(-1.62%)
Jul 22, 2022 91.11 92.52 88.89 90.03 1,390,244 -0.13(-0.15%)
Jul 21, 2022 89.43 90.22 87.47 90.17 1,054,098 +0.16(+0.18%)
Jul 20, 2022 87.18 90.14 86.59 90.00 1,567,004 +2.93(+3.36%)
Jul 19, 2022 86.03 87.83 84.85 87.08 1,351,388 +2.58(+3.05%)
Jul 18, 2022 84.23 85.99 84.23 84.50 1,588,215 +0.87(+1.04%)
Jul 15, 2022 83.22 83.96 81.97 83.63 1,646,859 +1.42(+1.73%)
Jul 14, 2022 81.47 82.60 81.09 82.21 1,596,746 -0.50(-0.61%)
Jul 13, 2022 78.96 82.92 78.72 82.71 1,816,707 +2.44(+3.05%)
Jul 12, 2022 79.94 82.92 79.60 80.26 2,536,230 +0.88(+1.11%)
Jul 11, 2022 81.06 82.21 79.23 79.38 2,182,409 -0.17(-0.21%)
Jul 08, 2022 79.16 80.43 78.57 79.55 1,025,567 +0.29(+0.37%)
Jul 07, 2022 75.83 79.69 75.43 79.26 1,719,835 +4.44(+5.94%)
Jul 06, 2022 76.64 76.89 73.53 74.81 1,433,336 -1.95(-2.54%)
Jul 05, 2022 71.68 76.82 70.63 76.77 1,383,028 +3.94(+5.41%)
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.