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 (%)
Feb 29, 2024 175.15 175.81 173.58 175.21 1,150,053 +0.41(+0.24%)
Feb 28, 2024 173.67 175.62 173.67 174.80 579,705 +0.36(+0.21%)
Feb 27, 2024 173.23 175.03 172.67 174.43 769,373 +1.56(+0.90%)
Feb 26, 2024 169.90 174.10 169.90 172.88 899,994 +2.81(+1.65%)
Feb 23, 2024 166.56 170.72 166.27 170.07 801,076 +3.73(+2.24%)
Feb 22, 2024 164.99 166.67 163.25 166.34 1,258,300 +2.75(+1.68%)
Feb 21, 2024 164.57 165.65 162.91 163.59 1,060,781 -0.35(-0.22%)
Feb 20, 2024 165.14 165.98 162.82 163.94 1,080,075 -2.66(-1.60%)
Feb 16, 2024 166.16 168.10 165.82 166.60 781,204 -1.01(-0.60%)
Feb 15, 2024 165.60 167.98 165.37 167.62 854,899 +3.20(+1.95%)
Feb 14, 2024 165.03 165.77 161.85 164.42 946,414 +1.37(+0.84%)
Feb 13, 2024 159.56 164.14 157.90 163.05 836,314 -0.88(-0.54%)
Feb 12, 2024 161.56 164.53 161.52 163.93 931,625 +4.20(+2.63%)
Feb 09, 2024 160.52 160.91 157.78 159.73 809,319 +2.17(+1.38%)
Feb 08, 2024 157.09 157.70 154.29 157.56 825,790 +1.36(+0.87%)
Feb 07, 2024 155.57 156.21 153.86 156.20 870,929 +1.63(+1.05%)
Feb 06, 2024 154.06 156.12 153.44 154.58 758,278 +0.48(+0.31%)
Feb 05, 2024 151.22 154.43 150.12 154.09 756,050 +0.48(+0.31%)
Feb 02, 2024 149.22 154.81 147.77 153.61 772,963 +3.33(+2.22%)
Feb 01, 2024 147.88 150.56 147.53 150.28 877,518 +3.46(+2.35%)
Jan 31, 2024 150.33 151.14 146.92 146.83 820,015 -3.95(-2.62%)
Jan 30, 2024 149.77 151.52 149.18 150.78 658,687 +1.07(+0.72%)
Jan 29, 2024 150.89 152.04 147.78 149.70 855,876 -1.02(-0.68%)
Jan 26, 2024 151.39 152.83 150.12 150.73 740,745 -0.12(-0.08%)
Jan 25, 2024 149.69 151.20 149.23 150.84 1,062,140 +2.32(+1.56%)
Jan 24, 2024 149.14 149.14 146.68 148.52 883,771 +0.53(+0.36%)
Jan 23, 2024 150.95 152.19 146.70 147.99 1,307,827 -1.99(-1.33%)
Jan 22, 2024 144.96 150.76 144.65 149.98 1,978,912 +5.69(+3.95%)
Jan 19, 2024 142.03 144.93 140.74 144.28 1,195,067 +2.54(+1.79%)
Jan 18, 2024 140.46 141.82 138.90 141.74 1,075,224 +2.02(+1.45%)
Jan 17, 2024 138.97 140.12 137.65 139.72 710,745 -0.89(-0.63%)
Jan 16, 2024 137.51 142.16 137.38 140.61 1,641,397 +1.89(+1.36%)
Jan 12, 2024 138.17 140.07 137.64 138.72 1,000,116 +0.97(+0.71%)
Jan 11, 2024 138.90 138.90 135.37 137.75 1,240,920 -0.48(-0.35%)
Jan 10, 2024 138.91 139.85 138.20 138.23 792,149 -0.68(-0.49%)
Jan 09, 2024 136.98 139.97 136.27 138.91 1,187,557 +1.16(+0.84%)
Jan 08, 2024 137.68 138.38 135.96 137.75 1,058,637 +0.91(+0.66%)
Jan 05, 2024 136.28 139.79 136.28 136.84 824,941 +0.40(+0.30%)
Jan 04, 2024 135.82 137.74 135.00 136.44 1,322,134 -0.32(-0.24%)
Jan 03, 2024 141.99 142.34 136.67 136.76 1,330,876 -7.04(-4.90%)
Jan 02, 2024 143.62 145.81 142.68 143.80 934,764 -0.94(-0.65%)
Dec 29, 2023 144.78 146.46 144.37 144.74 1,003,584 -0.44(-0.31%)
Dec 28, 2023 144.30 146.59 144.15 145.18 854,962 -0.03(-0.02%)
Dec 27, 2023 143.29 145.27 142.62 145.21 1,283,391 +0.87(+0.60%)
Dec 26, 2023 141.00 144.46 140.55 144.34 1,119,185 +3.68(+2.62%)
Dec 22, 2023 140.64 143.51 138.72 140.66 1,402,001 -3.94(-2.72%)
Dec 21, 2023 144.80 145.47 142.76 144.60 893,506 +1.11(+0.78%)
Dec 20, 2023 143.08 145.70 142.27 143.49 851,529 -0.25(-0.17%)
Dec 19, 2023 140.66 144.48 140.47 143.73 1,884,307 +3.52(+2.51%)
Dec 18, 2023 143.00 143.00 140.06 140.22 990,531 -2.28(-1.60%)
Dec 15, 2023 143.21 143.87 141.45 142.50 1,721,967 -0.69(-0.48%)
Dec 14, 2023 140.68 143.64 140.05 143.19 1,803,773 +4.95(+3.58%)
Dec 13, 2023 135.21 138.42 133.91 138.24 1,318,178 +3.62(+2.69%)
Dec 12, 2023 136.54 136.54 134.03 134.62 799,404 -1.23(-0.91%)
Dec 11, 2023 135.21 138.05 134.96 135.85 1,602,660 +0.80(+0.59%)
Dec 08, 2023 134.15 135.76 133.57 135.05 812,186 +0.63(+0.47%)
Dec 07, 2023 135.91 136.34 133.44 134.42 930,207 -0.94(-0.69%)
Dec 06, 2023 135.73 137.31 135.05 135.36 1,024,906 +1.20(+0.90%)
Dec 05, 2023 136.97 137.23 133.47 134.16 1,323,389 -3.88(-2.81%)
Dec 04, 2023 135.15 139.37 134.79 138.04 2,156,929 +2.82(+2.08%)
Dec 01, 2023 127.84 135.29 127.84 135.22 2,061,374 +7.99(+6.28%)
Nov 30, 2023 125.68 127.48 123.46 127.23 1,789,512 +2.10(+1.68%)
Nov 29, 2023 122.01 125.31 121.99 125.13 2,099,684 +3.24(+2.66%)
Nov 28, 2023 117.94 122.23 117.74 121.89 1,874,718 +3.15(+2.65%)
Nov 27, 2023 119.55 119.74 117.20 118.75 1,872,988 -1.82(-1.51%)
Nov 24, 2023 120.06 120.84 118.89 120.56 959,096 +1.46(+1.22%)
Nov 22, 2023 119.22 120.01 117.47 119.11 1,729,502 +0.20(+0.16%)
Nov 21, 2023 126.89 130.87 118.81 118.91 7,733,805 +2.52(+2.17%)
Nov 20, 2023 115.40 117.66 115.12 116.39 2,494,355 +0.91(+0.79%)
Nov 17, 2023 115.30 116.68 114.22 115.48 1,611,149 +2.67(+2.37%)
Nov 16, 2023 114.32 115.04 112.29 112.81 959,174 -2.41(-2.10%)
Nov 15, 2023 113.60 116.48 113.60 115.22 2,368,295 +3.80(+3.41%)
Nov 14, 2023 110.02 113.71 109.21 111.42 1,656,020 +3.37(+3.12%)
Nov 13, 2023 108.78 109.11 107.65 108.05 953,319 -2.05(-1.87%)
Nov 10, 2023 110.00 110.81 107.67 110.10 887,527 +0.40(+0.37%)
Nov 09, 2023 110.99 110.99 107.93 109.70 1,209,627 -0.41(-0.37%)
Nov 08, 2023 111.12 112.21 109.81 110.11 972,921 -1.33(-1.19%)
Nov 07, 2023 111.07 111.72 109.89 111.44 1,107,069 -0.56(-0.50%)
Nov 06, 2023 112.91 113.74 110.89 112.00 771,700 -0.73(-0.65%)
Nov 03, 2023 109.53 115.19 109.53 112.73 1,758,412 +4.56(+4.21%)
Nov 02, 2023 106.60 109.05 106.60 108.17 988,819 +2.81(+2.66%)
Nov 01, 2023 104.38 105.51 101.71 105.37 1,142,937 +0.77(+0.74%)
Oct 31, 2023 102.83 105.02 102.81 104.59 1,280,678 +1.65(+1.61%)
Oct 30, 2023 100.35 103.27 100.00 102.94 1,146,068 +4.15(+4.20%)
Oct 27, 2023 102.12 102.86 98.76 98.80 1,274,278 -3.23(-3.16%)
Oct 26, 2023 104.95 105.73 100.78 102.02 1,266,312 -2.86(-2.72%)
Oct 25, 2023 104.74 105.80 103.67 104.88 800,932 +0.40(+0.38%)
Oct 24, 2023 104.32 105.87 103.56 104.48 712,609 +0.87(+0.84%)
Oct 23, 2023 105.44 105.99 103.60 103.61 1,191,386 -3.30(-3.08%)
Oct 20, 2023 106.43 107.19 105.35 106.90 656,586 +0.49(+0.46%)
Oct 19, 2023 107.35 108.85 106.04 106.41 920,647 -1.23(-1.14%)
Oct 18, 2023 108.56 108.85 106.89 107.65 702,673 -1.27(-1.17%)
Oct 17, 2023 107.70 110.29 107.70 108.92 1,319,392 +0.93(+0.86%)
Oct 16, 2023 105.98 108.93 105.00 107.99 1,245,817 +3.03(+2.89%)
Oct 13, 2023 103.73 105.83 102.89 104.96 1,383,781 +1.73(+1.68%)
Oct 12, 2023 106.43 106.43 102.14 103.23 1,197,117 -3.09(-2.91%)
Oct 11, 2023 104.55 106.42 103.92 106.32 1,560,288 +1.76(+1.68%)
Oct 10, 2023 102.83 104.73 102.36 104.56 1,970,918 +2.95(+2.91%)
Oct 09, 2023 100.76 101.62 99.70 101.60 1,303,122 +0.39(+0.39%)
Oct 06, 2023 100.77 102.06 99.55 101.21 1,138,453 +1.24(+1.24%)
Oct 05, 2023 101.91 102.33 99.37 99.97 1,256,550 -2.32(-2.27%)
Oct 04, 2023 102.39 102.97 101.32 102.29 999,892 +0.36(+0.36%)
Oct 03, 2023 102.69 103.61 101.19 101.92 1,527,368 -2.03(-1.96%)
Oct 02, 2023 106.17 106.56 103.87 103.96 1,469,903 -2.23(-2.10%)
Sep 29, 2023 106.88 107.54 105.19 106.19 1,925,549 +1.95(+1.87%)
Sep 28, 2023 103.07 104.29 102.33 104.24 1,732,915 +0.39(+0.38%)
Sep 27, 2023 103.67 105.29 103.16 103.85 1,074,790 -0.05(-0.05%)
Sep 26, 2023 104.64 107.27 103.67 103.90 1,365,819 -1.15(-1.10%)
Sep 25, 2023 107.58 106.19 104.92 105.05 2,033,375 -3.18(-2.94%)
Sep 22, 2023 108.97 109.36 108.19 108.23 1,416,123 -0.08(-0.07%)
Sep 21, 2023 109.00 109.89 108.10 108.31 1,551,231 -1.10(-1.01%)
Sep 20, 2023 110.24 110.95 109.19 109.42 1,356,057 -0.72(-0.66%)
Sep 19, 2023 107.98 110.54 107.84 110.14 1,577,498 +2.19(+2.03%)
Sep 18, 2023 110.36 110.42 107.43 107.95 1,880,541 -2.48(-2.25%)
Sep 15, 2023 111.04 111.58 109.76 110.43 3,659,253 -1.19(-1.07%)
Sep 14, 2023 107.78 112.06 107.50 111.63 1,740,063 +4.17(+3.88%)
Sep 13, 2023 107.97 109.20 107.02 107.46 1,307,173 +0.25(+0.24%)
Sep 12, 2023 107.39 108.54 107.09 107.21 1,351,264 -0.17(-0.15%)
Sep 11, 2023 108.88 110.48 107.31 107.37 1,322,615 -0.59(-0.55%)
Sep 08, 2023 107.12 109.09 106.78 107.96 1,340,406 +0.33(+0.31%)
Sep 07, 2023 108.37 108.37 105.95 107.64 2,169,919 -0.72(-0.66%)
Sep 06, 2023 108.14 109.07 107.21 108.35 2,031,984 -0.23(-0.21%)
Sep 05, 2023 112.19 112.58 108.53 108.58 1,927,622 -4.48(-3.96%)
Sep 01, 2023 112.91 113.87 111.92 113.06 1,617,316 +0.31(+0.27%)
Aug 31, 2023 112.08 115.14 111.81 112.75 2,115,651 +1.51(+1.36%)
Aug 30, 2023 111.84 113.28 110.66 111.24 1,601,482 -0.57(-0.51%)
Aug 29, 2023 112.71 113.61 109.91 111.81 2,073,310 -0.76(-0.67%)
Aug 28, 2023 109.31 112.79 109.03 112.57 2,710,028 +4.34(+4.01%)
Aug 25, 2023 110.72 112.82 108.17 108.23 3,540,334 -1.82(-1.66%)
Aug 24, 2023 107.19 110.88 107.19 110.05 3,748,692 +2.33(+2.16%)
Aug 23, 2023 105.41 107.87 102.84 107.72 7,245,324 -0.37(-0.34%)
Aug 22, 2023 113.15 114.35 106.67 108.09 19,902,458 -34.41(-24.15%)
Aug 21, 2023 142.55 145.11 141.37 142.50 2,371,787 +0.41(+0.29%)
Aug 18, 2023 139.16 142.74 139.07 142.10 1,176,826 +2.25(+1.61%)
Aug 17, 2023 143.08 144.62 139.37 139.85 1,025,494 -2.15(-1.52%)
Aug 16, 2023 144.71 146.14 141.90 142.00 928,915 -1.70(-1.18%)
Aug 15, 2023 140.07 144.26 139.83 143.70 1,445,063 +3.20(+2.28%)
Aug 14, 2023 138.08 141.03 137.84 140.50 1,258,882 +4.16(+3.05%)
Aug 11, 2023 139.70 140.09 135.49 136.34 1,405,034 -3.94(-2.81%)
Aug 10, 2023 141.54 144.14 140.27 140.29 1,146,321 -0.54(-0.38%)
Aug 09, 2023 140.91 142.21 140.01 140.83 671,647 -0.20(-0.14%)
Aug 08, 2023 140.62 142.81 139.43 141.03 837,713 -0.31(-0.22%)
Aug 07, 2023 140.73 142.32 140.26 141.34 954,011 +0.86(+0.61%)
Aug 04, 2023 141.66 142.41 139.83 140.48 907,164 -0.25(-0.18%)
Aug 03, 2023 135.48 140.97 135.48 140.73 1,554,855 +5.88(+4.36%)
Aug 02, 2023 135.48 136.75 134.36 134.85 981,749 -1.11(-0.82%)
Aug 01, 2023 136.68 137.75 134.97 135.96 1,041,252 -0.69(-0.50%)
Jul 31, 2023 131.62 136.79 131.19 136.65 1,353,495 +5.55(+4.24%)
Jul 28, 2023 131.14 132.64 129.96 131.10 781,140 +1.09(+0.84%)
Jul 27, 2023 128.07 132.55 128.07 130.01 866,727 +1.94(+1.51%)
Jul 26, 2023 126.83 128.98 126.65 128.07 882,616 +1.11(+0.87%)
Jul 25, 2023 126.64 128.12 126.64 126.97 700,803 +0.04(+0.03%)
Jul 24, 2023 127.39 128.52 126.56 126.93 760,100 -0.50(-0.40%)
Jul 21, 2023 128.54 128.54 125.46 127.44 938,132 -0.35(-0.27%)
Jul 20, 2023 131.50 131.50 127.40 127.78 944,874 -3.51(-2.67%)
Jul 19, 2023 130.28 131.70 128.50 131.29 835,767 +1.72(+1.32%)
Jul 18, 2023 129.33 131.24 128.69 129.58 1,059,294 +0.02(+0.01%)
Jul 17, 2023 130.61 131.01 128.76 129.56 1,017,923 -1.21(-0.93%)
Jul 14, 2023 133.75 134.42 130.47 130.77 990,703 -2.87(-2.15%)
Jul 13, 2023 135.63 135.78 132.85 133.64 917,157 -1.26(-0.93%)
Jul 12, 2023 134.86 136.27 133.46 134.90 1,273,678 +1.46(+1.10%)
Jul 11, 2023 131.39 133.73 130.56 133.43 990,534 +2.52(+1.92%)
Jul 10, 2023 126.63 130.93 126.60 130.91 1,125,289 +4.28(+3.38%)
Jul 07, 2023 124.99 127.55 124.99 126.63 1,019,935 +1.68(+1.34%)
Jul 06, 2023 125.70 126.86 124.75 124.95 865,496 -2.36(-1.85%)
Jul 05, 2023 127.72 127.72 126.22 127.31 1,372,277 -0.48(-0.38%)
Jul 03, 2023 127.73 128.90 127.00 127.79 753,659 -0.32(-0.25%)
Jun 30, 2023 129.35 129.36 125.36 128.11 2,128,565 -0.92(-0.71%)
Jun 29, 2023 131.07 133.74 128.39 129.03 1,516,049 -2.67(-2.03%)
Jun 28, 2023 133.63 133.63 130.26 131.71 1,118,684 -1.91(-1.43%)
Jun 27, 2023 131.01 134.07 130.02 133.62 1,286,166 +2.17(+1.65%)
Jun 26, 2023 130.79 133.36 130.53 131.45 991,245 +1.03(+0.79%)
Jun 23, 2023 131.05 131.99 130.18 130.42 1,305,841 -0.95(-0.72%)
Jun 22, 2023 132.75 133.15 130.60 131.37 814,939 -0.91(-0.69%)
Jun 21, 2023 132.46 132.56 131.03 132.28 869,279 +0.88(+0.67%)
Jun 20, 2023 130.97 131.62 129.25 131.40 1,035,498 +0.47(+0.36%)
Jun 16, 2023 130.90 131.26 128.92 130.93 1,510,233 +0.03(+0.02%)
Jun 15, 2023 129.69 131.02 127.94 130.90 1,188,647 -4.82(-3.55%)
May 08, 2023 136.41 136.46 134.65 135.72 679,472 -0.54(-0.40%)
May 05, 2023 136.49 136.90 134.29 136.26 713,439 +0.66(+0.49%)
May 04, 2023 137.05 137.21 134.63 135.60 690,679 -1.59(-1.16%)
May 03, 2023 137.41 139.59 136.71 137.18 763,786 -0.21(-0.15%)
May 02, 2023 136.38 137.77 134.57 137.40 905,310 +0.98(+0.72%)
May 01, 2023 139.71 140.19 134.68 136.41 1,071,102 -3.13(-2.24%)
Apr 28, 2023 138.64 139.84 137.72 139.54 679,881 +0.39(+0.28%)
Apr 27, 2023 140.21 140.68 137.71 139.15 1,046,007 -0.56(-0.40%)
Apr 26, 2023 140.78 142.01 139.45 139.71 1,125,372 -0.62(-0.44%)
Apr 25, 2023 143.55 143.81 139.99 140.32 1,396,025 -3.40(-2.36%)
Apr 24, 2023 142.92 145.58 142.89 143.72 1,377,744 +0.42(+0.30%)
Apr 21, 2023 140.59 143.36 140.29 143.29 1,033,037 +2.58(+1.83%)
Apr 20, 2023 138.01 142.27 137.68 140.72 1,302,660 +2.06(+1.48%)
Apr 19, 2023 137.00 138.94 136.17 138.66 1,219,521 +1.47(+1.07%)
Apr 18, 2023 135.68 137.40 135.53 137.18 1,027,218 +2.27(+1.68%)
Apr 17, 2023 134.47 135.09 133.17 134.91 1,540,732 +0.73(+0.54%)
Apr 14, 2023 132.72 134.76 132.52 134.18 1,250,520 +1.48(+1.12%)
Apr 13, 2023 132.41 132.89 129.51 132.70 1,224,461 +0.21(+0.16%)
Apr 12, 2023 133.28 134.35 131.95 132.49 1,261,290 -1.34(-1.00%)
Apr 11, 2023 133.54 135.18 132.99 133.82 1,172,013 +1.90(+1.44%)
Apr 10, 2023 132.20 134.45 131.37 131.93 1,232,489 -0.81(-0.61%)
Apr 06, 2023 133.56 133.99 130.74 132.74 1,205,332 -1.97(-1.46%)
Apr 05, 2023 136.65 136.86 134.18 134.71 914,887 -2.94(-2.13%)
Apr 04, 2023 140.49 141.18 137.28 137.65 1,414,785 -3.97(-2.81%)
Apr 03, 2023 136.16 141.72 136.16 141.62 2,741,640 +5.08(+3.72%)
Mar 31, 2023 132.27 136.61 131.87 136.54 1,756,373 +4.60(+3.49%)
Mar 30, 2023 133.60 134.60 131.52 131.94 1,028,781 -1.06(-0.80%)
Mar 29, 2023 132.14 133.91 131.65 133.00 1,417,578 +0.99(+0.75%)
Mar 28, 2023 130.31 133.82 130.06 132.01 1,394,058 +2.10(+1.61%)
Mar 27, 2023 133.06 133.23 128.26 129.91 2,009,549 -3.29(-2.47%)
Mar 24, 2023 132.79 133.96 131.05 133.20 1,833,829 -1.37(-1.02%)
Mar 23, 2023 137.55 138.94 132.29 134.57 1,788,077 -2.36(-1.72%)
Mar 22, 2023 140.48 141.64 136.81 136.92 1,431,822 -4.19(-2.97%)
Mar 21, 2023 140.47 142.37 140.03 141.11 1,319,239 +2.78(+2.01%)
Mar 20, 2023 140.32 141.12 137.78 138.33 1,351,350 -0.88(-0.63%)
Mar 17, 2023 140.25 140.83 138.03 139.20 2,194,563 -1.95(-1.38%)
Mar 16, 2023 138.71 141.62 138.57 141.16 1,691,215 +0.94(+0.67%)
Mar 15, 2023 140.03 141.57 137.79 140.22 1,574,698 -2.11(-1.48%)
Mar 14, 2023 140.30 144.43 137.82 142.33 1,730,405 +3.66(+2.64%)
Mar 13, 2023 138.06 141.02 137.41 138.67 2,054,379 -1.13(-0.81%)
Mar 10, 2023 143.15 143.59 139.06 139.79 2,075,746 -2.92(-2.05%)
Mar 09, 2023 143.57 145.85 142.65 142.72 2,396,874 -0.38(-0.27%)
Mar 08, 2023 141.93 143.53 140.21 143.10 3,613,588 +2.81(+2.00%)
Mar 07, 2023 133.80 140.39 132.70 140.29 9,635,727 +14.00(+11.09%)
Mar 06, 2023 126.72 128.56 125.97 126.29 2,348,650 +0.03(+0.02%)
Mar 03, 2023 124.99 126.96 123.42 126.26 1,497,146 +2.48(+2.01%)
Mar 02, 2023 122.33 123.92 121.62 123.78 900,468 +0.78(+0.64%)
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.