Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

225.64 +9.36 (+4.33%)
Official Closing Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 107.43 108.09 105.73 106.73 1,915,717 +1.96(+1.87%)
Sep 28, 2023 103.60 104.83 102.85 104.78 1,724,067 +0.39(+0.38%)
Sep 27, 2023 104.20 105.83 103.69 104.38 1,069,302 -0.05(-0.05%)
Sep 26, 2023 105.18 107.81 104.20 104.43 1,358,845 -1.16(-1.10%)
Sep 25, 2023 108.13 106.73 105.46 105.59 2,022,993 -3.19(-2.94%)
Sep 22, 2023 109.53 109.92 108.75 108.79 1,408,892 -0.08(-0.07%)
Sep 21, 2023 109.56 110.46 108.65 108.87 1,543,311 -1.11(-1.01%)
Sep 20, 2023 110.80 111.52 109.75 109.98 1,349,133 -0.73(-0.66%)
Sep 19, 2023 108.53 111.11 108.39 110.70 1,569,443 +2.20(+2.03%)
Sep 18, 2023 110.93 110.99 107.98 108.50 1,870,938 -2.50(-2.25%)
Sep 15, 2023 111.61 112.15 110.32 111.00 3,640,569 -1.20(-1.07%)
Sep 14, 2023 108.34 112.63 108.05 112.20 1,731,178 +4.19(+3.88%)
Sep 13, 2023 108.53 109.77 107.57 108.01 1,300,499 +0.25(+0.24%)
Sep 12, 2023 107.94 109.09 107.64 107.76 1,344,364 -0.17(-0.15%)
Sep 11, 2023 109.43 111.04 107.86 107.92 1,315,862 -0.59(-0.55%)
Sep 08, 2023 107.67 109.65 107.33 108.52 1,333,562 +0.33(+0.31%)
Sep 07, 2023 108.93 108.93 106.49 108.19 2,158,840 -0.72(-0.66%)
Sep 06, 2023 108.69 109.63 107.76 108.91 2,021,609 -0.23(-0.21%)
Sep 05, 2023 112.77 113.16 109.08 109.14 1,917,780 -4.50(-3.96%)
Sep 01, 2023 113.49 114.45 112.49 113.64 1,609,058 +0.31(+0.28%)
Aug 31, 2023 112.66 115.73 112.39 113.33 2,104,848 +1.52(+1.36%)
Aug 30, 2023 112.42 113.87 111.23 111.81 1,593,305 -0.57(-0.51%)
Aug 29, 2023 113.29 114.20 110.48 112.39 2,062,723 -0.76(-0.67%)
Aug 28, 2023 109.87 113.36 109.59 113.14 2,696,190 +4.36(+4.01%)
Aug 25, 2023 111.28 113.40 108.72 108.78 3,522,256 -1.83(-1.66%)
Aug 24, 2023 107.74 111.45 107.74 110.61 3,729,551 +2.34(+2.16%)
Aug 23, 2023 105.95 108.42 103.36 108.28 7,208,329 -0.37(-0.34%)
Aug 22, 2023 113.73 114.94 107.21 108.64 19,800,842 -34.59(-24.15%)
Aug 21, 2023 143.28 145.86 142.10 143.24 2,359,676 +0.41(+0.29%)
Aug 18, 2023 139.88 143.47 139.79 142.83 1,170,817 +2.26(+1.61%)
Aug 17, 2023 143.81 145.37 140.08 140.57 1,020,258 -2.16(-1.52%)
Aug 16, 2023 145.45 146.89 142.63 142.73 924,172 -1.70(-1.18%)
Aug 15, 2023 140.79 145.00 140.55 144.43 1,437,684 +3.21(+2.28%)
Aug 14, 2023 138.78 141.76 138.55 141.22 1,252,454 +4.18(+3.05%)
Aug 11, 2023 140.42 140.81 136.18 137.04 1,397,860 -3.97(-2.81%)
Aug 10, 2023 142.27 144.88 140.99 141.01 1,140,468 -0.54(-0.39%)
Aug 09, 2023 141.63 142.94 140.73 141.55 668,217 -0.21(-0.14%)
Aug 08, 2023 141.35 143.54 140.15 141.76 833,435 -0.31(-0.22%)
Aug 07, 2023 141.45 143.05 140.98 142.07 949,139 +0.87(+0.61%)
Aug 04, 2023 142.39 143.14 140.55 141.20 902,532 -0.25(-0.18%)
Aug 03, 2023 136.17 141.70 136.17 141.45 1,546,916 +5.91(+4.36%)
Aug 02, 2023 136.17 137.45 135.05 135.54 976,736 -1.12(-0.82%)
Aug 01, 2023 137.38 138.45 135.66 136.66 1,035,936 -0.69(-0.50%)
Jul 31, 2023 132.30 137.49 131.86 137.35 1,346,584 +5.58(+4.24%)
Jul 28, 2023 131.81 133.32 130.63 131.77 777,151 +1.09(+0.83%)
Jul 27, 2023 128.73 133.23 128.73 130.68 862,301 +1.95(+1.51%)
Jul 26, 2023 127.48 129.64 127.30 128.73 878,109 +1.11(+0.87%)
Jul 25, 2023 127.29 128.78 127.29 127.62 697,225 +0.04(+0.03%)
Jul 24, 2023 128.04 129.18 127.21 127.58 756,219 -0.51(-0.40%)
Jul 21, 2023 129.20 129.20 126.10 128.09 933,342 -0.35(-0.27%)
Jul 20, 2023 132.18 132.18 128.05 128.44 940,049 -3.53(-2.67%)
Jul 19, 2023 130.95 132.38 129.16 131.97 831,499 +1.72(+1.32%)
Jul 18, 2023 130.00 131.92 129.35 130.24 1,053,885 +0.02(+0.01%)
Jul 17, 2023 131.28 131.68 129.42 130.22 1,012,725 -1.22(-0.93%)
Jul 14, 2023 134.44 135.11 131.14 131.44 985,645 -2.88(-2.15%)
Jul 13, 2023 136.33 136.48 133.53 134.32 912,474 -1.27(-0.93%)
Jul 12, 2023 135.55 136.97 134.14 135.59 1,267,175 +1.47(+1.10%)
Jul 11, 2023 132.06 134.42 131.22 134.12 985,476 +2.53(+1.92%)
Jul 10, 2023 127.28 131.60 127.25 131.59 1,119,544 +4.31(+3.38%)
Jul 07, 2023 125.63 128.21 125.63 127.28 1,014,727 +1.69(+1.34%)
Jul 06, 2023 126.34 127.51 125.39 125.59 861,076 -2.37(-1.85%)
Jul 05, 2023 128.37 128.37 126.87 127.96 1,365,270 -0.49(-0.38%)
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.