Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

112.26 -0.59 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 110.84 113.66 110.19 112.26 1,707,649 -0.59(-0.52%)
Aug 16, 2022 108.57 115.56 108.42 112.85 2,157,172 +5.42(+5.05%)
Aug 15, 2022 107.11 108.23 106.03 107.43 884,025 +0.19(+0.18%)
Aug 12, 2022 106.00 107.36 105.14 107.24 803,491 +2.13(+2.03%)
Aug 11, 2022 103.44 106.62 103.19 105.11 1,635,963 +3.14(+3.08%)
Aug 10, 2022 101.85 103.00 100.63 101.97 1,364,204 +3.87(+3.94%)
Aug 09, 2022 100.80 100.89 97.26 98.10 1,117,923 -3.56(-3.50%)
Aug 08, 2022 98.81 103.44 98.38 101.66 1,509,618 +4.11(+4.21%)
Aug 05, 2022 95.95 99.06 95.32 97.55 1,160,596 +0.72(+0.74%)
Aug 04, 2022 97.33 98.61 96.48 96.83 930,242 -0.75(-0.77%)
Aug 03, 2022 93.96 98.19 93.66 97.58 1,584,998 +4.05(+4.33%)
Aug 02, 2022 95.62 95.62 93.50 93.53 1,020,952 -2.58(-2.68%)
Aug 01, 2022 92.76 96.59 92.15 96.11 1,219,046 +2.52(+2.69%)
Jul 29, 2022 93.32 94.05 92.04 93.59 964,503 +0.24(+0.26%)
Jul 28, 2022 91.07 93.58 89.79 93.35 1,163,771 +2.00(+2.19%)
Jul 27, 2022 90.82 91.85 88.36 91.35 830,624 +1.51(+1.68%)
Jul 26, 2022 89.84 90.79 88.45 89.84 1,412,864 -3.63(-3.88%)
Jul 25, 2022 95.12 95.26 92.28 93.47 1,330,606 -1.54(-1.62%)
Jul 22, 2022 96.15 97.63 93.80 95.01 1,317,424 -0.14(-0.15%)
Jul 21, 2022 94.37 95.21 92.31 95.15 998,885 +0.17(+0.18%)
Jul 20, 2022 92.00 95.12 91.38 94.98 1,484,925 +3.09(+3.36%)
Jul 19, 2022 90.78 92.69 89.54 91.89 1,280,603 +2.72(+3.05%)
Jul 18, 2022 88.89 90.74 88.89 89.17 1,505,025 +0.92(+1.04%)
Jul 15, 2022 87.82 88.60 86.50 88.25 1,560,597 +1.50(+1.73%)
Jul 14, 2022 85.97 87.17 85.57 86.75 1,513,109 -0.53(-0.61%)
Jul 13, 2022 83.32 87.50 83.07 87.28 1,721,549 +2.58(+3.05%)
Jul 12, 2022 84.36 87.50 84.00 84.70 2,403,383 +0.93(+1.11%)
Jul 11, 2022 85.54 86.75 83.61 83.77 2,068,095 -0.18(-0.21%)
Jul 08, 2022 83.54 84.88 82.91 83.95 971,848 +0.31(+0.37%)
Jul 07, 2022 80.02 84.09 79.60 83.64 1,629,751 +4.69(+5.94%)
Jul 06, 2022 80.88 81.14 77.59 78.95 1,358,259 -2.06(-2.54%)
Jul 05, 2022 75.64 81.06 74.53 81.01 1,310,586 +4.16(+5.41%)
Jul 01, 2022 75.58 77.48 74.32 76.85 2,186,975 +1.48(+1.96%)
Jun 30, 2022 74.74 76.99 73.67 75.37 1,979,673 -1.11(-1.45%)
Jun 29, 2022 76.67 77.83 75.00 76.48 2,003,791 -0.86(-1.11%)
Jun 28, 2022 80.68 81.42 76.12 77.34 1,840,657 -3.26(-4.04%)
Jun 27, 2022 83.57 84.52 80.13 80.60 2,339,173 -3.79(-4.49%)
Jun 24, 2022 79.10 85.85 78.66 84.39 3,654,836 +6.54(+8.40%)
Jun 23, 2022 75.77 78.01 75.32 77.85 1,116,416 +2.29(+3.03%)
Jun 22, 2022 74.80 76.33 74.44 75.56 1,237,014 +0.26(+0.35%)
Jun 21, 2022 75.27 75.90 74.15 75.30 1,652,185 +1.47(+1.99%)
Jun 17, 2022 72.27 74.08 71.31 73.83 2,444,064 +2.17(+3.03%)
Jun 16, 2022 72.57 73.11 70.21 71.66 1,922,984 -3.05(-4.08%)
Jun 15, 2022 74.66 76.05 72.72 74.71 2,022,786 +0.67(+0.90%)
Jun 14, 2022 73.96 75.16 73.37 74.04 1,800,671 +0.47(+0.64%)
Jun 13, 2022 74.59 76.32 72.94 73.57 1,524,383 -3.93(-5.07%)
Jun 10, 2022 78.67 79.88 76.70 77.50 1,856,473 -2.70(-3.37%)
Jun 09, 2022 80.05 80.91 78.75 80.20 1,694,732 -0.27(-0.34%)
Jun 08, 2022 80.93 81.40 78.75 80.47 1,654,452 -0.89(-1.09%)
Jun 07, 2022 79.95 81.92 78.54 81.36 1,579,742 -0.35(-0.43%)
Jun 06, 2022 81.36 82.09 78.79 81.71 1,256,458 +0.93(+1.15%)
Jun 03, 2022 82.29 83.11 80.72 80.78 1,607,157 -1.91(-2.31%)
Jun 02, 2022 80.26 82.78 78.96 82.69 2,419,174 +3.02(+3.79%)
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.