Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 28.80 28.80 28.80 0 +0.59(+2.10%)
Mar 28, 2018 28.26 28.86 27.92 28.21 2,862,261 +0.13(+0.47%)
Mar 27, 2018 28.82 28.90 27.93 28.07 3,600,685 -0.69(-2.40%)
Mar 26, 2018 27.50 28.84 27.44 28.76 3,877,267 +1.64(+6.06%)
Mar 23, 2018 27.16 27.41 26.69 27.12 3,431,961 +0.21(+0.79%)
Mar 22, 2018 27.64 27.79 26.90 26.91 3,960,052 -0.98(-3.51%)
Mar 21, 2018 27.88 28.16 27.81 27.89 2,710,663 -0.06(-0.21%)
Mar 20, 2018 28.16 28.26 27.86 27.94 3,820,624 -0.18(-0.64%)
Mar 19, 2018 28.57 28.63 27.73 28.12 4,304,280 -0.57(-1.98%)
Mar 16, 2018 28.54 29.38 28.47 28.69 4,807,851 +0.08(+0.29%)
Mar 15, 2018 28.59 29.25 28.43 28.61 5,254,034 +0.21(+0.72%)
Mar 14, 2018 27.19 28.61 27.08 28.40 14,231,492 +1.39(+5.14%)
Mar 13, 2018 25.40 27.61 24.26 27.01 26,183,216 +0.26(+0.98%)
Mar 12, 2018 26.38 27.79 26.38 26.75 8,682,043 +0.53(+2.00%)
Mar 09, 2018 25.96 26.36 25.58 26.23 4,043,753 +0.32(+1.24%)
Mar 08, 2018 26.16 26.16 25.29 25.91 2,513,202 -0.01(-0.05%)
Mar 07, 2018 25.86 25.92 2,644,401 -0.57(-2.16%)
Mar 06, 2018 26.11 26.55 25.89 26.49 1,868,639 +0.61(+2.36%)
Mar 05, 2018 25.93 26.11 25.42 25.88 2,664,845 -0.16(-0.60%)
Mar 02, 2018 24.88 26.23 24.47 26.03 4,726,498 -0.22(-0.84%)
Mar 01, 2018 26.12 26.60 25.80 26.25 2,548,696 +0.13(+0.50%)
Feb 28, 2018 26.50 26.68 25.97 26.12 3,031,201 +0.18(+0.69%)
Feb 27, 2018 26.92 27.27 25.93 25.94 3,412,516 -0.60(-2.24%)
Feb 26, 2018 27.01 27.19 26.38 26.54 3,790,966 -0.25(-0.94%)
Feb 23, 2018 27.05 27.17 26.55 26.79 2,378,731 -0.02(-0.09%)
Feb 22, 2018 26.81 2,172,311 +0.02(+0.09%)
Feb 21, 2018 27.35 27.72 26.73 26.79 3,677,171 -0.28(-1.02%)
Feb 20, 2018 27.10 27.61 26.73 27.07 3,027,695 -0.29(-1.07%)
Feb 16, 2018 27.36 27.36 27.36 0 -0.02(-0.09%)
Feb 15, 2018 27.74 27.86 27.08 27.39 2,293,288 -0.07(-0.24%)
Feb 14, 2018 26.56 27.85 26.11 27.45 3,356,588 +0.73(+2.75%)
Feb 13, 2018 26.12 26.79 25.79 26.72 2,999,992 +0.54(+2.06%)
Feb 12, 2018 25.97 26.46 25.43 26.18 3,887,946 +0.50(+1.94%)
Feb 09, 2018 25.94 26.16 24.62 25.68 3,419,236 -0.02(-0.06%)
Feb 08, 2018 26.05 26.33 25.25 25.70 3,450,386 -0.18(-0.69%)
Feb 07, 2018 25.26 26.59 25.03 25.88 4,802,288 +0.86(+3.46%)
Feb 06, 2018 23.73 25.26 23.54 25.01 3,913,997 +0.01(+0.03%)
Feb 05, 2018 24.69 25.40 24.60 25.00 6,851,883 -0.69(-2.67%)
Feb 02, 2018 25.41 26.12 25.35 25.69 3,853,447 +0.09(+0.35%)
Feb 01, 2018 25.66 26.06 25.31 25.60 2,359,858 -0.07(-0.25%)
Jan 31, 2018 26.64 26.69 25.43 25.66 3,368,772 -0.86(-3.26%)
Jan 30, 2018 26.95 26.97 26.35 26.53 2,066,856 -0.77(-2.81%)
Jan 29, 2018 27.27 27.61 26.93 27.30 1,855,211 -0.19(-0.68%)
Jan 26, 2018 26.78 27.50 26.18 27.48 2,634,938 +0.66(+2.46%)
Jan 25, 2018 28.34 28.34 26.68 26.82 4,150,459 -0.78(-2.84%)
Jan 24, 2018 28.54 28.65 27.43 27.61 3,161,546 -0.90(-3.15%)
Jan 23, 2018 28.78 28.96 27.95 28.50 3,527,933 +0.26(+0.92%)
Jan 22, 2018 27.66 28.50 27.59 28.24 4,438,670 +0.57(+2.06%)
Jan 19, 2018 27.12 27.68 26.91 27.67 2,715,535 +0.72(+2.66%)
Jan 18, 2018 26.77 26.99 26.46 26.95 3,363,106 +0.20(+0.76%)
Jan 17, 2018 27.14 27.20 26.65 26.75 4,983,397 +0.38(+1.42%)
Jan 16, 2018 27.28 27.74 26.21 26.37 7,256,630 -0.82(-3.00%)
Jan 12, 2018 27.19 27.19 27.19 0 +0.62(+2.33%)
Jan 11, 2018 25.46 26.76 25.25 26.57 4,329,492 +1.44(+5.75%)
Jan 10, 2018 25.18 25.13 3,035,389 +0.69(+2.80%)
Jan 09, 2018 24.55 24.66 23.67 24.44 5,847,450 -0.64(-2.57%)
Jan 08, 2018 25.52 25.62 24.73 25.09 3,690,559 -0.23(-0.90%)
Jan 05, 2018 25.11 25.66 24.89 25.31 4,339,623 +0.25(+1.01%)
Jan 04, 2018 24.90 25.34 24.33 25.06 4,882,392 +0.36(+1.45%)
Jan 03, 2018 25.23 25.62 24.50 24.70 6,688,941 +0.64(+2.68%)
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.