Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 94.93 96.04 91.54 91.71 941,272 -4.77(-4.95%)
Apr 28, 2022 92.58 96.78 92.36 96.49 1,426,870 +5.20(+5.70%)
Apr 27, 2022 92.48 93.61 90.64 91.28 1,032,039 -1.12(-1.21%)
Apr 26, 2022 96.73 97.09 92.35 92.41 1,015,565 -5.43(-5.55%)
Apr 25, 2022 93.83 97.98 93.11 97.84 1,380,301 +3.02(+3.18%)
Apr 22, 2022 97.65 97.75 94.12 94.82 1,629,535 -3.74(-3.79%)
Apr 21, 2022 103.54 104.19 97.19 98.56 1,155,543 -3.70(-3.62%)
Apr 20, 2022 103.92 104.31 102.12 102.26 1,257,193 -0.56(-0.55%)
Apr 19, 2022 96.72 103.64 96.50 102.82 1,550,036 +6.60(+6.86%)
Apr 18, 2022 99.16 100.06 95.34 96.22 1,219,849 -3.81(-3.80%)
Apr 14, 2022 101.89 103.40 99.42 100.03 1,420,197 -1.90(-1.87%)
Apr 13, 2022 100.55 103.41 99.92 101.93 1,100,731 +1.42(+1.41%)
Apr 12, 2022 101.04 103.88 100.37 100.51 1,296,118 +0.09(+0.09%)
Apr 11, 2022 99.15 103.16 99.15 100.42 1,838,557 +1.46(+1.47%)
Apr 08, 2022 95.00 99.79 95.00 98.97 2,216,123 +3.59(+3.76%)
Apr 07, 2022 91.79 96.29 90.81 95.38 2,302,924 +3.52(+3.83%)
Apr 06, 2022 95.45 95.45 91.03 91.86 2,855,836 -2.75(-2.91%)
Apr 05, 2022 97.63 98.14 93.89 94.61 1,196,610 -3.01(-3.08%)
Apr 04, 2022 96.30 97.90 95.30 97.62 1,355,604 +1.25(+1.29%)
Apr 01, 2022 95.43 96.71 94.53 96.37 1,439,936 +1.24(+1.30%)
Mar 31, 2022 99.04 99.04 95.14 95.14 1,783,685 -4.47(-4.49%)
Mar 30, 2022 104.71 104.71 99.54 99.61 1,738,183 -6.35(-6.00%)
Mar 29, 2022 103.90 106.48 102.19 105.96 1,495,782 +3.40(+3.32%)
Mar 28, 2022 103.44 104.20 100.35 102.56 1,405,581 -0.48(-0.47%)
Mar 25, 2022 101.66 103.18 100.54 103.04 1,687,132 +1.37(+1.35%)
Mar 24, 2022 102.14 102.17 99.98 101.67 1,047,235 -0.63(-0.61%)
Mar 23, 2022 102.67 103.83 100.95 102.30 1,311,856 -1.48(-1.43%)
Mar 22, 2022 104.39 106.64 101.88 103.78 1,737,878 +0.17(+0.17%)
Mar 21, 2022 108.78 109.70 102.88 103.61 1,213,368 -5.46(-5.01%)
Mar 18, 2022 105.38 109.49 103.71 109.07 1,830,236 +3.17(+2.99%)
Mar 17, 2022 104.31 106.78 103.14 105.90 1,236,986 +0.73(+0.69%)
Mar 16, 2022 104.67 108.13 101.37 105.17 1,730,038 -0.34(-0.32%)
Mar 15, 2022 101.21 105.72 100.72 105.51 1,501,836 +4.39(+4.35%)
Mar 14, 2022 102.72 105.92 100.83 101.12 1,675,749 -0.80(-0.78%)
Mar 11, 2022 105.07 105.10 101.60 101.92 1,478,240 -2.20(-2.11%)
Mar 10, 2022 101.47 104.43 99.32 104.11 1,932,213 +1.00(+0.97%)
Mar 09, 2022 99.91 105.48 99.27 103.11 2,495,307 +6.91(+7.19%)
Mar 08, 2022 97.07 101.49 93.94 96.20 4,984,655 +1.97(+2.09%)
Mar 07, 2022 104.41 106.03 93.93 94.23 4,223,803 -9.67(-9.31%)
Mar 04, 2022 104.90 106.26 101.91 103.89 2,620,008 -2.53(-2.38%)
Mar 03, 2022 105.61 107.31 103.95 106.42 1,937,544 +1.09(+1.03%)
Mar 02, 2022 100.00 106.52 98.77 105.33 2,026,224 +6.51(+6.58%)
Mar 01, 2022 99.88 101.23 97.55 98.83 1,472,192 -0.61(-0.61%)
Feb 28, 2022 96.40 99.73 96.12 99.43 1,902,875 +1.65(+1.69%)
Feb 25, 2022 92.28 98.01 94.51 97.79 2,029,616 +1.88(+1.95%)
Feb 24, 2022 88.27 96.29 87.42 95.91 1,669,051 +3.42(+3.70%)
Feb 23, 2022 95.55 95.90 91.97 92.49 1,427,970 -2.40(-2.52%)
Feb 22, 2022 96.74 99.39 94.08 94.89 1,806,956 -3.46(-3.51%)
Feb 18, 2022 98.34 0 -0.88(-0.89%)
Feb 17, 2022 103.89 104.17 99.09 99.23 1,231,705 -3.82(-3.70%)
Feb 16, 2022 105.97 107.28 102.38 103.04 2,314,520 -5.31(-4.90%)
Feb 15, 2022 106.17 108.51 105.12 108.36 1,641,075 +4.19(+4.02%)
Feb 14, 2022 104.94 106.36 103.11 104.17 1,354,867 -1.71(-1.62%)
Feb 11, 2022 108.66 109.11 104.98 105.88 1,206,593 -2.43(-2.25%)
Feb 10, 2022 108.63 111.57 107.73 108.32 910,004 -2.60(-2.35%)
Feb 09, 2022 109.01 110.97 108.32 110.92 820,721 +2.55(+2.35%)
Feb 08, 2022 105.68 109.19 105.29 108.37 847,352 +1.69(+1.59%)
Feb 07, 2022 106.33 107.81 105.31 106.68 849,412 +1.07(+1.01%)
Feb 04, 2022 107.33 108.02 102.71 105.61 1,324,728 -0.33(-0.31%)
Feb 03, 2022 108.62 105.51 105.94 1,457,634 -3.65(-3.33%)
Feb 02, 2022 111.98 112.79 108.32 109.59 1,338,554 -2.30(-2.06%)
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.