Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.35 +0.76 (+0.34%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 69.58 70.44 67.43 68.42 1,347,150 -1.20(-1.73%)
Mar 30, 2021 66.96 70.32 66.74 69.63 2,449,945 +1.96(+2.89%)
Mar 29, 2021 70.36 70.86 66.87 67.67 1,536,517 -2.57(-3.66%)
Mar 26, 2021 69.76 71.63 68.74 70.24 2,186,142 +1.45(+2.10%)
Mar 25, 2021 64.97 69.66 64.81 68.79 2,348,674 +2.41(+3.63%)
Mar 24, 2021 67.93 68.86 65.94 66.38 1,621,447 -1.29(-1.91%)
Mar 23, 2021 70.18 71.25 67.19 67.68 1,563,680 -3.39(-4.77%)
Mar 22, 2021 72.61 72.71 69.90 71.06 1,367,243 -1.34(-1.85%)
Mar 19, 2021 69.44 72.89 68.88 72.40 2,205,952 +2.66(+3.81%)
Mar 18, 2021 70.68 71.64 69.21 69.74 1,278,044 -0.61(-0.87%)
Mar 17, 2021 69.80 70.66 68.29 70.35 1,453,277 +1.86(+2.72%)
Mar 16, 2021 68.30 68.76 67.27 68.49 2,199,357 -1.54(-2.20%)
Mar 15, 2021 67.96 70.63 67.55 70.03 1,928,109 +2.38(+3.52%)
Mar 12, 2021 65.70 68.04 64.90 67.65 1,900,752 +1.74(+2.63%)
Mar 11, 2021 64.40 66.76 63.35 65.92 2,736,490 +1.94(+3.03%)
Mar 10, 2021 64.04 64.28 62.41 63.98 3,375,845 -0.26(-0.40%)
Mar 09, 2021 66.55 67.31 63.21 64.23 5,503,590 -4.35(-6.34%)
Mar 08, 2021 65.44 70.16 65.16 68.58 4,893,620 +4.46(+6.96%)
Mar 05, 2021 62.73 64.21 59.71 64.12 2,370,686 +1.64(+2.62%)
Mar 04, 2021 64.48 65.42 60.99 62.48 1,650,579 -2.27(-3.51%)
Mar 03, 2021 65.86 66.77 64.70 64.75 1,202,466 -0.49(-0.75%)
Mar 02, 2021 65.97 67.87 65.22 65.25 1,376,312 -0.94(-1.42%)
Mar 01, 2021 64.67 67.28 64.60 66.18 1,170,175 +2.35(+3.68%)
Feb 26, 2021 65.62 65.93 63.35 63.83 2,087,697 -1.49(-2.29%)
Feb 25, 2021 67.36 67.79 65.15 65.33 1,110,002 -1.82(-2.72%)
Feb 24, 2021 65.92 67.22 64.99 67.15 1,184,677 +1.62(+2.47%)
Feb 23, 2021 64.31 66.10 62.83 65.53 1,179,762 -1.02(-1.53%)
Feb 22, 2021 66.30 67.90 66.17 66.55 1,426,261 -0.21(-0.31%)
Feb 19, 2021 65.56 67.17 65.52 66.76 1,211,785 +1.31(+2.00%)
Feb 18, 2021 65.23 65.70 63.67 65.45 1,826,028 +0.38(+0.58%)
Feb 17, 2021 65.97 66.41 64.53 65.08 1,804,359 -1.09(-1.65%)
Feb 16, 2021 67.39 67.64 65.36 66.17 1,697,163 -0.89(-1.33%)
Feb 12, 2021 66.84 68.14 66.67 67.06 2,217,060 -1.08(-1.59%)
Feb 11, 2021 70.43 71.84 67.97 68.14 1,822,166 -1.35(-1.94%)
Feb 10, 2021 69.73 70.32 68.01 69.49 1,922,266 +0.40(+0.58%)
Feb 09, 2021 68.90 69.84 68.31 69.09 1,605,496 -0.26(-0.37%)
Feb 08, 2021 68.00 70.11 68.00 69.35 1,423,685 +1.70(+2.51%)
Feb 05, 2021 66.29 67.79 65.50 67.65 1,757,861 +1.42(+2.15%)
Feb 04, 2021 65.29 66.72 65.18 66.23 2,400,753 +1.56(+2.41%)
Feb 03, 2021 63.13 64.69 62.59 64.67 1,572,583 +2.01(+3.21%)
Feb 02, 2021 61.10 62.91 60.52 62.66 2,621,317 +1.24(+2.02%)
Feb 01, 2021 60.59 61.46 59.79 61.42 1,804,802 +1.48(+2.48%)
Jan 29, 2021 61.30 62.47 59.66 59.93 2,336,249 -0.98(-1.62%)
Jan 28, 2021 63.00 63.22 60.08 60.92 3,274,210 -2.05(-3.25%)
Jan 27, 2021 62.59 63.55 59.96 62.96 3,720,378 +1.65(+2.70%)
Jan 26, 2021 61.80 62.16 59.65 61.31 2,185,529 -0.04(-0.07%)
Jan 25, 2021 62.23 65.09 60.82 61.35 2,883,251 +0.43(+0.70%)
Jan 22, 2021 60.22 61.03 58.82 60.93 1,990,311 +0.30(+0.50%)
Jan 21, 2021 60.68 61.32 60.44 60.62 1,846,222 +0.55(+0.92%)
Jan 20, 2021 59.48 60.34 59.28 60.07 1,167,861 +1.18(+2.00%)
Jan 19, 2021 59.65 59.74 57.42 58.89 2,942,232 -0.44(-0.74%)
Jan 15, 2021 59.16 60.10 58.08 59.32 1,683,619 -0.67(-1.12%)
Jan 14, 2021 59.35 60.06 58.94 60.00 1,649,096 +1.14(+1.93%)
Jan 13, 2021 59.54 59.83 58.79 58.86 1,577,068 -1.20(-2.00%)
Jan 12, 2021 58.43 60.59 58.21 60.06 2,282,591 +2.24(+3.87%)
Jan 11, 2021 57.15 58.58 56.79 57.82 3,523,227 +0.32(+0.56%)
Jan 08, 2021 56.59 57.81 55.71 57.50 2,725,791 +1.47(+2.62%)
Jan 07, 2021 55.45 56.49 55.28 56.03 3,376,336 +0.55(+1.00%)
Jan 06, 2021 52.43 55.61 52.43 55.48 3,100,573 +2.84(+5.39%)
Jan 05, 2021 50.08 53.46 49.86 52.64 4,412,982 +2.54(+5.07%)
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.