Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

228.47 +0.80 (+0.35%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 114.08 114.67 112.40 114.40 1,426,527 +1.44(+1.27%)
Nov 29, 2022 113.23 114.34 110.58 112.97 1,394,813 -0.86(-0.76%)
Nov 28, 2022 115.95 117.19 112.95 113.83 1,657,482 -2.59(-2.23%)
Nov 25, 2022 113.28 116.88 112.69 116.42 1,171,868 +2.59(+2.28%)
Nov 23, 2022 113.22 114.50 110.50 113.83 2,064,882 +1.17(+1.04%)
Nov 22, 2022 102.92 113.12 100.70 112.66 6,707,731 +10.35(+10.12%)
Nov 21, 2022 104.14 104.17 100.71 102.31 3,343,921 -2.06(-1.97%)
Nov 18, 2022 100.93 104.73 100.68 104.36 2,824,415 +6.39(+6.52%)
Nov 17, 2022 94.15 98.68 93.76 97.97 2,795,766 +3.23(+3.41%)
Nov 16, 2022 97.77 98.02 93.89 94.74 3,308,382 -7.74(-7.55%)
Nov 15, 2022 103.87 105.69 102.22 102.48 1,773,178 +2.06(+2.05%)
Nov 14, 2022 102.68 104.14 100.24 100.42 2,034,787 -3.34(-3.22%)
Nov 11, 2022 106.62 106.86 102.56 103.76 1,861,923 -2.49(-2.34%)
Nov 10, 2022 102.81 107.94 102.30 106.25 1,991,008 +8.50(+8.70%)
Nov 09, 2022 97.75 101.40 97.37 97.74 1,831,714 -1.09(-1.10%)
Nov 08, 2022 103.86 104.22 97.48 98.83 1,921,800 -4.51(-4.36%)
Nov 07, 2022 105.76 106.19 102.45 103.34 986,083 -1.99(-1.89%)
Nov 04, 2022 109.01 109.80 103.71 105.33 1,222,607 -2.44(-2.26%)
Nov 03, 2022 106.08 108.29 104.18 107.77 926,036 +1.26(+1.19%)
Nov 02, 2022 110.04 111.46 106.38 106.51 1,248,418 -4.14(-3.74%)
Nov 01, 2022 111.73 112.89 109.05 110.65 1,585,415 +1.82(+1.67%)
Oct 31, 2022 110.94 111.69 108.79 108.83 1,134,584 -2.36(-2.13%)
Oct 28, 2022 105.69 111.54 104.05 111.19 1,553,271 +4.94(+4.65%)
Oct 27, 2022 107.65 108.93 105.78 106.26 1,373,972 -0.82(-0.77%)
Oct 26, 2022 108.98 110.71 107.00 107.08 989,764 -2.87(-2.61%)
Oct 25, 2022 109.66 112.96 109.55 109.95 1,379,181 +0.58(+0.53%)
Oct 24, 2022 105.37 109.91 104.69 109.37 1,775,363 +4.20(+3.99%)
Oct 21, 2022 102.92 105.50 100.71 105.17 2,079,680 +1.33(+1.28%)
Oct 20, 2022 109.16 109.20 103.04 103.84 1,696,629 -0.55(-0.52%)
Oct 19, 2022 105.98 106.30 103.57 104.38 1,044,308 -2.41(-2.26%)
Oct 18, 2022 107.90 109.73 105.12 106.79 1,094,350 +1.34(+1.27%)
Oct 17, 2022 106.52 107.35 104.71 105.45 1,096,139 +0.26(+0.25%)
Oct 14, 2022 108.89 109.36 104.94 105.20 1,070,606 -2.22(-2.07%)
Oct 13, 2022 104.39 108.77 101.31 107.42 1,498,935 +0.53(+0.49%)
Oct 12, 2022 105.49 108.79 104.09 106.89 1,188,077 +1.33(+1.26%)
Oct 11, 2022 104.91 108.67 103.32 105.56 1,364,387 +0.67(+0.64%)
Oct 10, 2022 105.27 105.75 102.38 104.89 1,468,164 -0.48(-0.45%)
Oct 07, 2022 106.42 107.18 104.40 105.37 1,196,014 -1.88(-1.75%)
Oct 06, 2022 106.30 108.69 105.58 107.24 1,359,829 +0.41(+0.39%)
Oct 05, 2022 103.43 108.01 102.77 106.83 1,788,051 +1.54(+1.46%)
Oct 04, 2022 107.63 108.48 103.03 105.29 2,338,317 +0.23(+0.22%)
Oct 03, 2022 101.45 106.07 100.80 105.06 2,537,105 +4.96(+4.95%)
Sep 30, 2022 101.46 103.92 95.49 100.11 6,287,109 -7.95(-7.36%)
Sep 29, 2022 111.01 111.68 107.68 108.06 2,175,645 -3.63(-3.25%)
Sep 28, 2022 105.89 112.42 105.89 111.68 2,343,458 +5.90(+5.58%)
Sep 27, 2022 102.47 106.75 102.37 105.78 3,330,492 +7.97(+8.15%)
Sep 26, 2022 99.52 101.23 97.67 97.81 1,239,493 -2.12(-2.13%)
Sep 23, 2022 100.39 101.10 98.46 99.93 1,368,925 -1.98(-1.94%)
Sep 22, 2022 103.74 103.80 100.93 101.92 2,242,229 -1.83(-1.76%)
Sep 21, 2022 107.63 108.30 103.74 103.74 1,120,294 -3.05(-2.86%)
Sep 20, 2022 108.01 108.15 104.76 106.79 874,291 -2.33(-2.13%)
Sep 19, 2022 106.78 109.22 106.14 109.12 1,270,699 +2.31(+2.17%)
Sep 16, 2022 107.67 107.96 105.73 106.80 2,946,836 -2.57(-2.35%)
Sep 15, 2022 109.80 111.93 108.63 109.38 1,633,269 -0.33(-0.30%)
Sep 14, 2022 109.19 110.13 107.27 109.70 1,116,909 +0.75(+0.69%)
Sep 13, 2022 110.07 110.09 107.60 108.95 1,348,077 -3.72(-3.30%)
Sep 12, 2022 112.36 114.62 111.66 112.67 1,302,413 +1.16(+1.04%)
Sep 09, 2022 108.42 111.64 107.62 111.51 1,522,122 +3.14(+2.90%)
Sep 08, 2022 104.73 108.48 104.27 108.37 1,329,047 +2.30(+2.17%)
Sep 07, 2022 101.24 106.47 100.07 106.07 1,720,749 +5.32(+5.29%)
Sep 06, 2022 104.08 104.74 99.68 100.75 1,673,951 -2.34(-2.27%)
Sep 02, 2022 104.65 105.52 101.93 103.09 1,324,095 -0.55(-0.53%)
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.