Dick's Sporting Goods Inc (NY: DKS )

138.91 +0.82 (+0.59%)
Official Closing Price Updated: 4:00 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 137.17 138.82 136.58 138.09 794,300 +0.64(+0.47%)
Dec 07, 2023 138.97 139.41 136.44 137.45 909,722 -0.96(-0.69%)
Dec 06, 2023 138.79 140.41 138.09 138.41 1,002,336 +1.23(+0.90%)
Dec 05, 2023 140.05 140.32 136.48 137.18 1,294,245 -3.97(-2.81%)
Dec 04, 2023 138.19 142.50 137.82 141.15 2,109,429 +2.88(+2.08%)
Dec 01, 2023 130.72 138.34 130.72 138.27 2,015,978 +8.17(+6.28%)
Nov 30, 2023 128.51 130.35 126.24 130.10 1,750,103 +2.15(+1.68%)
Nov 29, 2023 124.76 128.13 124.74 127.95 2,053,444 +3.31(+2.66%)
Nov 28, 2023 120.60 124.98 120.39 124.64 1,833,433 +3.22(+2.65%)
Nov 27, 2023 122.24 122.44 119.84 121.42 1,831,741 -1.86(-1.51%)
Nov 24, 2023 122.76 123.56 121.57 123.28 937,975 +1.49(+1.22%)
Nov 22, 2023 121.91 122.71 120.11 121.79 1,691,415 +0.20(+0.16%)
Nov 21, 2023 129.75 133.82 121.49 121.59 7,563,489 +2.58(+2.17%)
Nov 20, 2023 118.00 120.31 117.71 119.01 2,439,424 +0.93(+0.79%)
Nov 17, 2023 117.90 119.31 116.79 118.08 1,575,668 +2.73(+2.37%)
Nov 16, 2023 116.89 117.63 114.82 115.35 938,051 -2.47(-2.10%)
Nov 15, 2023 116.16 119.10 116.16 117.82 2,316,140 +3.89(+3.41%)
Nov 14, 2023 112.50 116.27 111.67 113.93 1,619,551 +3.45(+3.12%)
Nov 13, 2023 111.23 111.57 110.08 110.48 932,325 -2.10(-1.87%)
Nov 10, 2023 112.48 113.30 110.10 112.58 867,982 +0.41(+0.37%)
Nov 09, 2023 113.49 113.49 110.36 112.17 1,182,989 -0.42(-0.37%)
Nov 08, 2023 113.62 114.74 112.28 112.59 951,495 -1.36(-1.19%)
Nov 07, 2023 113.57 114.24 112.36 113.95 1,082,689 -0.57(-0.50%)
Nov 06, 2023 115.45 116.30 113.39 114.52 754,706 -0.75(-0.65%)
Nov 03, 2023 112.00 117.78 112.00 115.27 1,719,688 +4.66(+4.21%)
Nov 02, 2023 109.00 111.50 109.00 110.61 967,043 +2.87(+2.66%)
Nov 01, 2023 106.73 107.89 104.00 107.74 1,117,767 +0.79(+0.74%)
Oct 31, 2023 105.15 107.39 105.13 106.95 1,252,475 +1.69(+1.61%)
Oct 30, 2023 102.61 105.60 102.25 105.26 1,120,829 +4.24(+4.20%)
Oct 27, 2023 104.42 105.18 100.98 101.02 1,246,216 -3.30(-3.16%)
Oct 26, 2023 107.31 108.11 103.05 104.32 1,238,425 -2.92(-2.72%)
Oct 25, 2023 107.10 108.18 106.01 107.24 783,294 +0.41(+0.38%)
Oct 24, 2023 106.67 108.25 105.89 106.83 696,916 +0.89(+0.84%)
Oct 23, 2023 107.81 108.38 105.93 105.94 1,165,149 -3.37(-3.08%)
Oct 20, 2023 108.83 109.60 107.72 109.31 642,127 +0.50(+0.46%)
Oct 19, 2023 109.77 111.30 108.43 108.81 900,373 -1.26(-1.14%)
Oct 18, 2023 111.00 111.30 109.30 110.07 687,199 -1.30(-1.17%)
Oct 17, 2023 110.13 112.77 110.13 111.37 1,290,336 +0.95(+0.86%)
Oct 16, 2023 108.37 111.38 107.37 110.42 1,218,382 +3.10(+2.89%)
Oct 13, 2023 106.07 108.21 105.21 107.32 1,353,307 +1.77(+1.68%)
Oct 12, 2023 108.83 108.83 104.44 105.55 1,170,754 -3.16(-2.91%)
Oct 11, 2023 106.90 108.81 106.26 108.71 1,525,927 +1.80(+1.68%)
Oct 10, 2023 105.14 107.09 104.66 106.91 1,927,514 +3.02(+2.91%)
Oct 09, 2023 103.03 103.91 101.95 103.89 1,274,425 +0.40(+0.39%)
Oct 06, 2023 103.04 104.36 101.79 103.49 1,113,382 +1.27(+1.24%)
Oct 05, 2023 104.20 104.63 101.61 102.22 1,228,878 -2.37(-2.27%)
Oct 04, 2023 104.70 105.29 103.60 104.59 977,872 +0.37(+0.36%)
Oct 03, 2023 105.00 105.94 103.47 104.22 1,493,732 -2.08(-1.96%)
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.