Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.65 +1.06 (+0.48%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 107.56 109.99 109.32 1,076,926 +2.09(+1.95%)
Jan 28, 2022 105.77 107.32 103.17 107.22 1,883,848 +1.20(+1.13%)
Jan 27, 2022 108.95 111.26 105.42 106.02 1,749,659 -1.73(-1.61%)
Jan 26, 2022 111.32 114.21 107.18 107.75 2,096,203 -3.94(-3.53%)
Jan 25, 2022 108.90 113.81 107.20 111.69 3,645,371 +1.29(+1.17%)
Jan 24, 2022 101.36 110.49 99.25 110.41 3,788,104 +6.43(+6.19%)
Jan 21, 2022 103.57 106.75 102.36 103.97 3,593,437 -1.18(-1.12%)
Jan 20, 2022 107.99 110.56 104.41 105.15 2,786,417 -3.18(-2.94%)
Jan 19, 2022 108.42 113.24 108.23 108.33 2,106,795 +0.96(+0.89%)
Jan 18, 2022 104.29 108.25 102.44 107.38 2,740,345 +1.65(+1.56%)
Jan 14, 2022 105.73 0 -2.08(-1.92%)
Jan 13, 2022 110.69 111.30 107.39 107.80 1,373,495 -1.73(-1.58%)
Jan 12, 2022 110.55 112.02 107.61 109.54 1,584,138 -0.41(-0.37%)
Jan 11, 2022 104.31 109.95 103.18 109.94 2,800,692 +5.10(+4.86%)
Jan 10, 2022 101.68 104.89 98.58 104.85 2,865,620 +1.30(+1.25%)
Jan 07, 2022 103.08 104.55 100.90 103.55 2,144,107 +1.11(+1.08%)
Jan 06, 2022 106.60 106.81 101.17 102.44 3,363,064 +1.40(+1.39%)
Jan 05, 2022 106.52 106.52 100.79 101.04 2,152,935 -4.74(-4.48%)
Jan 04, 2022 108.21 108.92 104.69 105.78 2,262,786 -2.74(-2.52%)
Jan 03, 2022 109.18 111.55 108.38 108.51 1,961,789 -0.42(-0.38%)
Dec 31, 2021 105.28 109.49 105.15 108.93 1,741,629 +2.97(+2.81%)
Dec 30, 2021 104.53 107.81 104.39 105.95 1,881,396 +0.02(+0.02%)
Dec 29, 2021 102.19 106.29 101.63 105.94 2,217,545 +4.21(+4.13%)
Dec 28, 2021 101.33 102.83 100.70 101.73 2,133,092 -0.08(-0.08%)
Dec 27, 2021 97.50 101.99 97.47 101.81 1,663,503 +3.35(+3.41%)
Dec 23, 2021 99.47 99.47 96.74 98.46 1,350,875 -0.76(-0.76%)
Dec 22, 2021 97.87 99.23 96.87 99.22 1,424,758 +1.08(+1.10%)
Dec 21, 2021 97.59 100.19 97.50 98.14 1,935,382 +2.22(+2.31%)
Dec 20, 2021 96.73 98.04 94.05 95.92 1,958,592 -2.58(-2.62%)
Dec 17, 2021 96.89 99.61 95.88 98.50 4,341,952 +3.86(+4.07%)
Dec 16, 2021 101.36 102.08 94.30 94.64 4,287,318 -5.87(-5.84%)
Dec 15, 2021 100.40 101.07 97.57 100.52 2,271,676 -0.03(-0.03%)
Dec 14, 2021 99.01 102.67 98.08 100.55 2,720,286 +0.83(+0.84%)
Dec 13, 2021 107.06 107.11 97.19 99.71 5,267,114 -8.10(-7.51%)
Dec 10, 2021 107.35 109.08 105.28 107.81 2,035,356 +0.70(+0.65%)
Dec 09, 2021 108.77 112.27 106.46 107.11 3,806,334 +3.03(+2.91%)
Dec 08, 2021 104.29 105.70 103.03 104.08 2,074,670 +1.41(+1.37%)
Dec 07, 2021 102.81 105.34 102.42 102.68 1,949,110 +1.87(+1.85%)
Dec 06, 2021 104.56 104.73 99.72 100.81 3,171,125 -3.80(-3.64%)
Dec 03, 2021 108.55 108.58 101.81 104.61 2,534,755 -2.87(-2.67%)
Dec 02, 2021 108.83 111.23 106.94 107.48 2,311,191 -0.60(-0.56%)
Dec 01, 2021 112.37 113.11 108.00 108.08 2,934,356 -2.84(-2.56%)
Nov 30, 2021 114.56 116.44 110.28 110.92 3,632,593 -5.04(-4.35%)
Nov 29, 2021 123.06 123.29 115.61 115.96 2,787,134 -5.28(-4.36%)
Nov 26, 2021 117.14 121.44 116.58 121.24 2,094,750 +1.13(+0.94%)
Nov 24, 2021 124.79 125.25 119.36 120.11 4,269,883 -6.84(-5.39%)
Nov 23, 2021 125.52 127.94 116.34 126.95 9,320,737 -5.41(-4.08%)
Nov 22, 2021 133.12 134.72 129.51 132.36 4,166,371 +1.59(+1.22%)
Nov 19, 2021 131.36 132.48 128.72 130.76 1,992,507 -1.57(-1.18%)
Nov 18, 2021 130.62 132.42 129.03 132.33 1,998,420 +4.93(+3.87%)
Nov 17, 2021 130.60 130.78 125.40 127.40 1,486,057 -2.86(-2.19%)
Nov 16, 2021 126.23 131.50 125.70 130.25 1,375,753 +3.41(+2.69%)
Nov 15, 2021 125.73 127.64 124.47 126.85 1,426,780 +3.08(+2.49%)
Nov 12, 2021 123.57 124.41 122.75 123.77 710,176 +0.77(+0.63%)
Nov 11, 2021 122.64 124.82 122.55 123.00 953,970 +0.26(+0.22%)
Nov 10, 2021 125.56 122.73 2,332,261 -4.77(-3.74%)
Nov 09, 2021 123.25 130.19 123.04 127.50 2,462,952 +4.52(+3.67%)
Nov 08, 2021 123.60 124.52 122.28 122.98 1,207,985 +0.65(+0.53%)
Nov 05, 2021 123.26 124.70 121.12 122.33 1,247,740 +0.11(+0.09%)
Nov 04, 2021 123.53 126.42 121.58 122.22 1,460,702 -1.89(-1.52%)
Nov 03, 2021 120.78 126.84 120.32 124.10 4,070,231 +6.83(+5.82%)
Nov 02, 2021 115.63 118.00 114.68 117.27 1,582,732 +3.27(+2.87%)
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.