Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

227.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 104.72 108.91 104.59 108.35 1,750,925 +2.96(+2.81%)
Dec 30, 2021 103.98 107.24 103.84 105.39 1,891,437 +0.02(+0.02%)
Dec 29, 2021 101.65 105.72 101.09 105.37 2,229,380 +4.18(+4.13%)
Dec 28, 2021 100.79 102.28 100.16 101.19 2,144,476 -0.09(-0.08%)
Dec 27, 2021 96.99 101.45 96.95 101.28 1,672,381 +3.34(+3.41%)
Dec 23, 2021 98.94 98.94 96.22 97.94 1,358,085 -0.75(-0.76%)
Dec 22, 2021 97.35 98.70 96.36 98.69 1,432,362 +1.07(+1.10%)
Dec 21, 2021 97.07 99.65 96.98 97.62 1,945,712 +2.20(+2.31%)
Dec 20, 2021 96.21 97.52 93.55 95.41 1,969,045 -2.56(-2.62%)
Dec 17, 2021 96.37 99.08 95.37 97.98 4,365,125 +3.83(+4.07%)
Dec 16, 2021 100.82 101.54 93.80 94.14 4,310,200 -5.84(-5.84%)
Dec 15, 2021 99.87 100.53 97.05 99.98 2,283,800 -0.03(-0.03%)
Dec 14, 2021 98.49 102.12 97.56 100.01 2,734,804 +0.83(+0.84%)
Dec 13, 2021 106.50 106.54 96.68 99.18 5,295,225 -8.06(-7.51%)
Dec 10, 2021 106.78 108.50 104.72 107.24 2,046,218 +0.70(+0.65%)
Dec 09, 2021 108.19 111.68 105.89 106.54 3,826,649 +3.01(+2.91%)
Dec 08, 2021 103.73 105.14 102.48 103.53 2,085,743 +1.40(+1.37%)
Dec 07, 2021 102.26 104.78 101.88 102.13 1,959,512 +1.86(+1.85%)
Dec 06, 2021 104.01 104.18 99.19 100.27 3,188,050 -3.78(-3.64%)
Dec 03, 2021 107.98 108.01 101.27 104.06 2,548,284 -2.85(-2.67%)
Dec 02, 2021 108.25 110.64 106.38 106.91 2,323,526 -0.60(-0.56%)
Dec 01, 2021 111.77 112.51 107.42 107.51 2,950,017 -2.83(-2.56%)
Nov 30, 2021 113.96 115.82 109.69 110.33 3,651,980 -5.01(-4.35%)
Nov 29, 2021 122.40 122.64 115.00 115.34 2,802,010 -5.26(-4.36%)
Nov 26, 2021 116.52 120.80 115.96 120.60 2,105,930 +1.13(+0.94%)
Nov 24, 2021 124.13 124.59 118.72 119.47 4,292,672 -6.80(-5.39%)
Nov 23, 2021 124.85 127.26 115.72 126.28 9,370,484 -5.38(-4.08%)
Nov 22, 2021 132.42 134.00 128.82 131.66 4,188,608 +1.59(+1.22%)
Nov 19, 2021 130.66 131.78 128.03 130.07 2,003,141 -1.56(-1.18%)
Nov 18, 2021 129.93 131.71 128.34 131.63 2,009,086 +4.91(+3.87%)
Nov 17, 2021 129.91 130.09 124.73 126.72 1,493,989 -2.84(-2.20%)
Nov 16, 2021 125.56 130.80 125.03 129.56 1,383,096 +3.39(+2.69%)
Nov 15, 2021 125.06 126.96 123.81 126.18 1,434,395 +3.06(+2.49%)
Nov 12, 2021 122.91 123.75 122.10 123.12 713,967 +0.77(+0.63%)
Nov 11, 2021 121.99 124.16 121.90 122.35 959,061 +0.26(+0.21%)
Nov 10, 2021 124.89 122.08 2,344,708 -4.74(-3.74%)
Nov 09, 2021 122.60 129.50 122.38 126.82 2,476,097 +4.49(+3.67%)
Nov 08, 2021 122.95 123.86 121.63 122.33 1,214,433 +0.65(+0.53%)
Nov 05, 2021 122.61 124.04 120.48 121.68 1,254,399 +0.11(+0.09%)
Nov 04, 2021 122.87 125.75 120.93 121.57 1,468,498 -1.88(-1.52%)
Nov 03, 2021 120.14 126.17 119.68 123.44 4,091,955 +6.79(+5.83%)
Nov 02, 2021 115.02 117.37 114.07 116.65 1,591,179 +3.26(+2.87%)
Nov 01, 2021 117.49 117.85 112.09 113.39 2,984,487 -3.18(-2.73%)
Oct 29, 2021 114.76 117.66 114.39 116.58 1,529,213 +0.79(+0.68%)
Oct 28, 2021 115.60 116.10 114.44 115.79 874,027 +1.11(+0.97%)
Oct 27, 2021 116.32 116.67 113.86 114.68 1,241,195 -2.04(-1.74%)
Oct 26, 2021 120.44 116.72 1,434,174 -3.32(-2.77%)
Oct 25, 2021 117.84 120.57 116.54 120.04 1,367,300 +1.95(+1.65%)
Oct 22, 2021 116.08 118.84 116.08 118.09 1,183,338 +1.76(+1.51%)
Oct 21, 2021 113.33 116.71 113.15 116.33 1,350,419 +4.69(+4.20%)
Oct 20, 2021 113.83 114.42 111.55 111.64 981,805 -1.67(-1.47%)
Oct 19, 2021 116.44 116.44 112.79 113.31 1,353,308 -2.82(-2.42%)
Oct 18, 2021 112.33 117.46 111.83 116.12 2,114,424 +3.74(+3.33%)
Oct 15, 2021 113.23 115.28 112.18 112.38 1,436,490 +0.57(+0.51%)
Oct 14, 2021 113.92 114.08 110.98 111.81 1,298,001 -0.76(-0.68%)
Oct 13, 2021 108.56 113.06 108.02 112.57 2,694,153 +4.94(+4.59%)
Oct 12, 2021 107.91 108.62 105.90 107.63 1,623,160 +1.32(+1.24%)
Oct 11, 2021 108.99 110.11 106.28 106.31 1,471,582 -2.68(-2.46%)
Oct 08, 2021 112.62 113.90 108.67 108.99 1,715,002 -3.65(-3.24%)
Oct 07, 2021 112.61 114.52 112.44 112.64 1,612,311 +2.27(+2.06%)
Oct 06, 2021 109.81 111.12 107.89 110.37 1,446,039 -0.47(-0.42%)
Oct 05, 2021 114.74 115.83 110.61 110.84 2,048,178 -3.18(-2.79%)
Oct 04, 2021 113.14 114.90 111.26 114.02 2,334,683 -0.22(-0.19%)
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.