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 (%)
Dec 30, 2022 114.24 116.41 112.88 116.13 1,342,971 +1.78(+1.55%)
Dec 29, 2022 111.84 114.93 111.36 114.36 1,024,408 +3.35(+3.02%)
Dec 28, 2022 114.29 115.70 109.97 111.01 1,462,267 -3.17(-2.77%)
Dec 27, 2022 107.53 114.22 107.17 114.17 2,166,374 +6.91(+6.44%)
Dec 23, 2022 104.39 107.50 103.76 107.26 1,137,921 +2.18(+2.08%)
Dec 22, 2022 106.81 106.93 102.83 105.08 1,192,997 -3.25(-3.00%)
Dec 21, 2022 108.17 110.40 107.83 108.33 1,690,582 +3.33(+3.17%)
Dec 20, 2022 105.92 106.84 104.67 105.00 1,509,477 -1.42(-1.33%)
Dec 19, 2022 108.05 109.58 105.77 106.42 1,583,645 -1.53(-1.42%)
Dec 16, 2022 108.63 109.72 107.27 107.96 2,111,902 -1.68(-1.53%)
Dec 15, 2022 111.51 111.51 107.17 109.64 1,400,932 -3.31(-2.93%)
Dec 14, 2022 111.34 114.33 111.11 112.95 1,802,924 +2.08(+1.87%)
Dec 13, 2022 119.72 120.83 110.59 110.87 2,357,888 -7.27(-6.15%)
Dec 12, 2022 115.52 118.16 113.72 118.14 1,617,744 +3.00(+2.61%)
Dec 09, 2022 116.27 118.34 113.11 115.14 1,702,951 -2.55(-2.17%)
Dec 08, 2022 114.41 118.89 114.11 117.69 2,063,958 +3.75(+3.29%)
Dec 07, 2022 110.87 115.10 110.53 113.94 1,584,080 +1.86(+1.66%)
Dec 06, 2022 111.59 112.54 108.71 112.08 1,961,176 +1.29(+1.16%)
Dec 05, 2022 113.06 113.59 109.93 110.79 1,565,552 -3.80(-3.31%)
Dec 02, 2022 112.13 114.62 111.62 114.59 1,167,927 +1.61(+1.42%)
Dec 01, 2022 115.66 116.29 110.44 112.98 1,476,059 -1.99(-1.73%)
Nov 30, 2022 114.66 115.24 112.96 114.97 1,419,407 +1.44(+1.27%)
Nov 29, 2022 113.80 114.92 111.14 113.53 1,387,851 -0.87(-0.76%)
Nov 28, 2022 116.53 117.78 113.51 114.40 1,649,209 -2.60(-2.23%)
Nov 25, 2022 113.85 117.46 113.25 117.00 1,166,019 +2.60(+2.28%)
Nov 23, 2022 113.79 115.07 111.05 114.40 2,054,577 +1.17(+1.04%)
Nov 22, 2022 103.44 113.69 101.20 113.22 6,674,253 +10.40(+10.12%)
Nov 21, 2022 104.67 104.69 101.22 102.82 3,327,232 -2.07(-1.97%)
Nov 18, 2022 101.44 105.25 101.19 104.89 2,810,319 +6.42(+6.52%)
Nov 17, 2022 94.62 99.18 94.23 98.47 2,781,813 +3.25(+3.41%)
Nov 16, 2022 98.26 98.51 94.36 95.22 3,291,870 -7.78(-7.55%)
Nov 15, 2022 104.39 106.22 102.73 102.99 1,764,328 +2.07(+2.05%)
Nov 14, 2022 103.20 104.66 100.74 100.93 2,024,631 -3.36(-3.22%)
Nov 11, 2022 107.16 107.40 103.07 104.28 1,852,630 -2.50(-2.34%)
Nov 10, 2022 103.32 108.48 102.81 106.78 1,981,071 +8.55(+8.70%)
Nov 09, 2022 98.24 101.91 97.86 98.23 1,822,573 -1.10(-1.10%)
Nov 08, 2022 104.38 104.74 97.97 99.33 1,912,208 -4.53(-4.36%)
Nov 07, 2022 106.29 106.72 102.97 103.86 981,161 -2.00(-1.89%)
Nov 04, 2022 109.56 110.35 104.23 105.86 1,216,505 -2.45(-2.26%)
Nov 03, 2022 106.61 108.83 104.70 108.31 921,415 +1.27(+1.19%)
Nov 02, 2022 110.59 112.02 106.92 107.04 1,242,187 -4.16(-3.74%)
Nov 01, 2022 112.29 113.45 109.60 111.20 1,577,502 +1.83(+1.67%)
Oct 31, 2022 111.49 112.25 109.34 109.38 1,128,921 -2.38(-2.13%)
Oct 28, 2022 106.22 112.10 104.57 111.75 1,545,519 +4.96(+4.65%)
Oct 27, 2022 108.19 109.47 106.31 106.79 1,367,115 -0.83(-0.77%)
Oct 26, 2022 109.53 111.26 107.54 107.62 984,824 -2.89(-2.61%)
Oct 25, 2022 110.20 113.53 110.10 110.50 1,372,297 +0.59(+0.53%)
Oct 24, 2022 105.90 110.46 105.22 109.92 1,766,503 +4.22(+3.99%)
Oct 21, 2022 103.44 106.03 101.22 105.69 2,069,301 +1.34(+1.28%)
Oct 20, 2022 109.70 109.75 103.56 104.36 1,688,161 -0.55(-0.52%)
Oct 19, 2022 106.51 106.83 104.09 104.91 1,039,096 -2.42(-2.26%)
Oct 18, 2022 108.44 110.28 105.65 107.33 1,088,888 +1.35(+1.27%)
Oct 17, 2022 107.05 107.89 105.23 105.98 1,090,669 +0.26(+0.25%)
Oct 14, 2022 109.44 109.91 105.47 105.72 1,065,263 -2.23(-2.07%)
Oct 13, 2022 104.92 109.32 101.82 107.95 1,491,454 +0.53(+0.49%)
Oct 12, 2022 106.02 109.34 104.61 107.43 1,182,147 +1.34(+1.26%)
Oct 11, 2022 105.44 109.21 103.84 106.09 1,357,577 +0.67(+0.64%)
Oct 10, 2022 105.80 106.28 102.90 105.42 1,460,837 -0.48(-0.45%)
Oct 07, 2022 106.95 107.71 104.93 105.90 1,190,045 -1.88(-1.75%)
Oct 06, 2022 106.83 109.23 106.11 107.78 1,353,043 +0.41(+0.39%)
Oct 05, 2022 103.94 108.55 103.28 107.37 1,779,127 +1.55(+1.46%)
Oct 04, 2022 108.17 109.02 103.54 105.82 2,326,646 +0.23(+0.22%)
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.