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 (%)
Jul 31, 2019 31.50 31.72 30.83 31.29 1,510,350 -0.11(-0.35%)
Jul 30, 2019 31.09 31.46 30.68 31.40 1,054,072 -0.07(-0.21%)
Jul 29, 2019 31.48 31.98 31.20 31.46 1,201,284 -0.09(-0.29%)
Jul 26, 2019 31.39 31.67 30.80 31.56 1,382,186 +0.31(+1.00%)
Jul 25, 2019 31.97 32.21 31.20 31.24 1,927,002 -0.80(-2.50%)
Jul 24, 2019 32.40 33.03 31.88 32.04 3,274,893 -0.40(-1.25%)
Jul 23, 2019 31.62 32.47 31.37 32.45 1,782,209 +0.91(+2.88%)
Jul 22, 2019 31.39 31.75 31.27 31.54 1,654,674 +0.29(+0.92%)
Jul 19, 2019 31.68 31.74 31.22 31.25 1,503,249 -0.38(-1.20%)
Jul 18, 2019 31.72 31.81 31.34 31.63 1,657,836 -0.29(-0.90%)
Jul 17, 2019 31.92 31.98 31.44 31.92 1,389,755 +0.14(+0.45%)
Jul 16, 2019 31.74 32.05 31.48 31.77 2,166,337 +0.01(+0.03%)
Jul 15, 2019 31.32 31.79 31.16 31.77 1,768,029 +0.45(+1.42%)
Jul 12, 2019 30.36 31.53 30.36 31.32 2,075,417 +1.02(+3.36%)
Jul 11, 2019 30.22 30.52 30.07 30.30 1,746,139 +0.08(+0.28%)
Jul 10, 2019 30.46 30.49 29.45 30.22 2,356,223 -0.09(-0.31%)
Jul 09, 2019 30.96 31.25 30.30 30.31 3,076,027 -0.76(-2.44%)
Jul 08, 2019 30.80 31.21 30.60 31.07 3,089,993 +0.14(+0.46%)
Jul 05, 2019 29.81 30.92 29.72 30.92 2,306,494 +0.96(+3.20%)
Jul 03, 2019 29.34 29.98 29.27 29.96 744,318 +0.72(+2.48%)
Jul 02, 2019 29.54 29.62 29.00 29.24 1,933,886 -0.21(-0.71%)
Jul 01, 2019 29.39 29.83 29.34 29.45 2,110,447 +0.30(+1.04%)
Jun 28, 2019 28.92 29.36 28.79 29.15 3,162,728 +0.31(+1.08%)
Jun 27, 2019 28.62 28.97 28.16 28.84 2,058,479 +0.44(+1.54%)
Jun 26, 2019 28.70 28.89 28.40 28.40 3,331,486 -0.25(-0.88%)
Jun 25, 2019 28.67 28.85 28.35 28.65 2,712,434 +0.09(+0.32%)
Jun 24, 2019 28.74 28.81 28.26 28.56 2,260,622 -0.20(-0.70%)
Jun 21, 2019 28.40 29.06 28.29 28.76 4,195,862 +0.19(+0.65%)
Jun 20, 2019 28.75 28.82 27.89 28.58 3,013,567 +0.08(+0.30%)
Jun 19, 2019 28.51 28.53 27.94 28.49 2,019,944 -0.01(-0.03%)
Jun 18, 2019 28.87 29.24 28.31 28.50 2,239,540 -0.29(-1.02%)
Jun 17, 2019 28.53 29.06 28.44 28.79 2,678,419 +0.24(+0.85%)
Jun 14, 2019 28.16 28.66 27.92 28.55 3,413,645 +0.46(+1.65%)
Jun 13, 2019 28.82 28.94 28.07 28.09 4,030,494 -0.54(-1.90%)
Jun 12, 2019 28.97 29.14 28.30 28.63 3,649,295 -0.43(-1.49%)
Jun 11, 2019 29.71 29.97 29.00 29.07 3,668,991 -0.53(-1.78%)
Jun 10, 2019 29.57 29.90 29.16 29.59 2,475,294 +0.22(+0.74%)
Jun 07, 2019 29.99 30.00 29.16 29.37 2,305,380 -0.47(-1.57%)
Jun 06, 2019 30.13 30.23 29.55 29.84 3,109,887 -0.35(-1.16%)
Jun 05, 2019 30.73 30.81 29.71 30.19 2,860,326 -0.48(-1.55%)
Jun 04, 2019 30.18 30.79 30.08 30.67 2,380,738 +0.87(+2.91%)
Jun 03, 2019 28.92 30.12 28.68 29.80 4,267,826 +0.99(+3.42%)
May 31, 2019 28.12 28.85 27.84 28.81 4,267,749 +0.22(+0.76%)
May 30, 2019 28.09 28.79 27.98 28.60 4,274,559 +0.48(+1.72%)
May 29, 2019 30.83 30.89 27.65 28.11 15,665,321 -1.76(-5.90%)
May 28, 2019 30.64 31.05 29.80 29.87 6,407,207 -0.73(-2.37%)
May 24, 2019 30.55 30.73 30.10 30.60 2,275,079 -0.09(-0.30%)
May 23, 2019 30.79 31.01 30.33 30.69 2,050,506 -0.18(-0.57%)
May 22, 2019 31.09 31.28 30.46 30.87 3,198,047 -0.53(-1.70%)
May 21, 2019 30.71 31.75 30.39 31.40 2,493,631 +0.85(+2.79%)
May 20, 2019 30.06 30.59 29.96 30.55 2,766,390 +0.11(+0.36%)
May 17, 2019 29.87 30.97 29.87 30.44 2,175,912 +0.34(+1.14%)
May 16, 2019 30.24 30.42 30.00 30.10 1,463,760 +0.07(+0.22%)
May 15, 2019 29.87 30.09 29.39 30.03 2,344,603 +0.02(+0.08%)
May 14, 2019 29.84 30.31 29.37 30.01 1,900,423 +0.31(+1.04%)
May 13, 2019 29.87 30.16 29.33 29.70 2,621,771 -0.82(-2.68%)
May 10, 2019 30.08 30.68 29.72 30.52 2,343,465 +0.33(+1.08%)
May 09, 2019 29.75 30.38 29.72 30.19 2,118,158 +0.24(+0.81%)
May 08, 2019 29.79 30.28 29.44 29.95 1,319,011 +0.02(+0.08%)
May 07, 2019 29.85 30.29 29.85 29.93 2,953,991 -0.18(-0.58%)
May 06, 2019 30.09 30.46 29.87 30.10 2,163,519 -0.35(-1.15%)
May 03, 2019 30.14 30.50 29.99 30.45 2,228,131 +0.38(+1.25%)
May 02, 2019 30.27 30.33 29.56 30.08 3,586,941 +0.12(+0.39%)
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.