Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 103.16 103.18 99.37 101.28 1,486,498 -1.89(-1.84%)
Aug 30, 2022 102.86 104.26 101.98 103.18 1,918,380 +1.71(+1.69%)
Aug 29, 2022 100.75 102.99 99.86 101.46 999,656 -0.17(-0.17%)
Aug 26, 2022 104.34 104.83 100.84 101.64 1,158,301 -3.31(-3.16%)
Aug 25, 2022 102.90 105.89 102.48 104.95 1,299,733 +2.06(+2.00%)
Aug 24, 2022 105.31 106.22 102.09 102.89 2,157,595 -2.93(-2.77%)
Aug 23, 2022 108.20 109.93 103.48 105.83 5,826,010 +0.73(+0.70%)
Aug 22, 2022 103.63 105.97 102.87 105.09 2,582,199 -0.65(-0.61%)
Aug 19, 2022 107.60 107.60 105.22 105.74 1,237,970 -1.35(-1.26%)
Aug 18, 2022 106.68 107.23 105.28 107.09 972,119 +0.20(+0.19%)
Aug 17, 2022 105.54 108.22 104.92 106.89 1,793,411 -0.56(-0.52%)
Aug 16, 2022 103.38 110.03 103.23 107.45 2,265,510 +5.16(+5.04%)
Aug 15, 2022 101.99 103.05 100.96 102.29 928,422 +0.18(+0.18%)
Aug 12, 2022 100.93 102.23 100.11 102.11 843,844 +2.03(+2.03%)
Aug 11, 2022 98.49 101.52 98.26 100.08 1,718,125 +2.99(+3.08%)
Aug 10, 2022 96.98 98.07 95.82 97.09 1,432,717 +3.68(+3.94%)
Aug 09, 2022 95.98 96.06 92.61 93.41 1,174,067 -3.39(-3.50%)
Aug 08, 2022 94.08 98.49 93.67 96.80 1,585,434 +3.91(+4.21%)
Aug 05, 2022 91.36 94.32 90.76 92.89 1,218,884 +0.69(+0.74%)
Aug 04, 2022 92.68 93.89 91.87 92.20 976,961 -0.71(-0.77%)
Aug 03, 2022 89.47 93.50 89.18 92.91 1,664,600 +3.86(+4.33%)
Aug 02, 2022 91.05 91.05 89.03 89.06 1,072,226 -2.46(-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.