Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

216.28 -3.02 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 145.52 147.21 145.11 145.48 998,459 -0.44(-0.30%)
Dec 28, 2023 145.04 147.34 144.89 145.93 850,597 -0.03(-0.02%)
Dec 27, 2023 144.03 146.01 143.35 145.96 1,276,838 +0.87(+0.60%)
Dec 26, 2023 141.73 145.20 141.27 145.09 1,113,470 +3.70(+2.62%)
Dec 22, 2023 141.36 144.24 139.43 141.38 1,394,842 -3.96(-2.72%)
Dec 21, 2023 145.54 146.21 143.49 145.34 888,943 +1.12(+0.78%)
Dec 20, 2023 143.82 146.45 143.00 144.22 847,181 -0.25(-0.17%)
Dec 19, 2023 141.38 145.22 141.19 144.47 1,874,686 +3.53(+2.51%)
Dec 18, 2023 143.74 143.74 140.78 140.94 985,473 -2.30(-1.60%)
Dec 15, 2023 143.95 144.61 142.17 143.23 1,713,175 -0.69(-0.48%)
Dec 14, 2023 141.40 144.38 140.77 143.93 1,794,563 +4.98(+3.58%)
Dec 13, 2023 135.90 139.13 134.59 138.95 1,311,447 +3.64(+2.69%)
Dec 12, 2023 137.25 137.25 134.72 135.31 795,323 -1.24(-0.91%)
Dec 11, 2023 135.90 138.76 135.65 136.55 1,594,477 +0.81(+0.59%)
Dec 08, 2023 134.84 136.46 134.26 135.74 808,039 +0.63(+0.47%)
Dec 07, 2023 136.61 137.04 134.12 135.11 925,457 -0.94(-0.69%)
Dec 06, 2023 136.43 138.02 135.74 136.06 1,019,673 +1.21(+0.90%)
Dec 05, 2023 137.67 137.93 134.16 134.85 1,316,631 -3.90(-2.81%)
Dec 04, 2023 135.84 140.08 135.48 138.75 2,145,916 +2.83(+2.08%)
Dec 01, 2023 128.50 135.99 128.50 135.92 2,050,848 +8.03(+6.28%)
Nov 30, 2023 126.33 128.13 124.09 127.89 1,780,374 +2.11(+1.68%)
Nov 29, 2023 122.64 125.95 122.62 125.77 2,088,962 +3.25(+2.66%)
Nov 28, 2023 118.55 122.86 118.34 122.52 1,865,146 +3.17(+2.65%)
Nov 27, 2023 120.16 120.35 117.80 119.36 1,863,425 -1.83(-1.51%)
Nov 24, 2023 120.67 121.46 119.50 121.18 954,199 +1.47(+1.22%)
Nov 22, 2023 119.84 120.62 118.07 119.72 1,720,671 +0.20(+0.16%)
Nov 21, 2023 127.54 131.54 119.42 119.52 7,694,316 +2.54(+2.17%)
Nov 20, 2023 115.99 118.26 115.71 116.99 2,481,619 +0.91(+0.79%)
Nov 17, 2023 115.89 117.28 114.80 116.07 1,602,922 +2.68(+2.37%)
Nov 16, 2023 114.90 115.63 112.87 113.39 954,276 -2.43(-2.10%)
Nov 15, 2023 114.19 117.08 114.19 115.82 2,356,202 +3.82(+3.41%)
Nov 14, 2023 110.59 114.29 109.77 111.99 1,647,564 +3.39(+3.12%)
Nov 13, 2023 109.34 109.67 108.20 108.60 948,451 -2.06(-1.87%)
Nov 10, 2023 110.57 111.37 108.23 110.67 882,995 +0.40(+0.37%)
Nov 09, 2023 111.56 111.56 108.48 110.26 1,203,451 -0.41(-0.37%)
Nov 08, 2023 111.69 112.79 110.37 110.68 967,953 -1.34(-1.19%)
Nov 07, 2023 111.64 112.30 110.45 112.01 1,101,416 -0.56(-0.50%)
Nov 06, 2023 113.49 114.32 111.46 112.57 767,760 -0.74(-0.65%)
Nov 03, 2023 110.10 115.78 110.10 113.31 1,749,433 +4.58(+4.21%)
Nov 02, 2023 107.15 109.60 107.15 108.73 983,770 +2.82(+2.66%)
Nov 01, 2023 104.92 106.06 102.23 105.91 1,137,101 +0.78(+0.74%)
Oct 31, 2023 103.36 105.56 103.34 105.13 1,274,139 +1.66(+1.61%)
Oct 30, 2023 100.86 103.80 100.51 103.47 1,140,216 +4.17(+4.20%)
Oct 27, 2023 102.64 103.39 99.26 99.30 1,267,772 -3.24(-3.16%)
Oct 26, 2023 105.48 106.27 101.30 102.55 1,259,846 -2.87(-2.72%)
Oct 25, 2023 105.28 106.34 104.21 105.42 796,842 +0.40(+0.38%)
Oct 24, 2023 104.86 106.41 104.09 105.01 708,970 +0.88(+0.84%)
Oct 23, 2023 105.98 106.54 104.13 104.14 1,185,302 -3.31(-3.08%)
Oct 20, 2023 106.98 107.74 105.89 107.45 653,234 +0.49(+0.46%)
Oct 19, 2023 107.90 109.41 106.59 106.96 915,946 -1.24(-1.14%)
Oct 18, 2023 109.11 109.41 107.44 108.20 699,085 -1.28(-1.17%)
Oct 17, 2023 108.26 110.85 108.26 109.48 1,312,655 +0.93(+0.86%)
Oct 16, 2023 106.53 109.49 105.54 108.54 1,239,456 +3.05(+2.89%)
Oct 13, 2023 104.27 106.37 103.42 105.50 1,376,715 +1.74(+1.68%)
Oct 12, 2023 106.98 106.98 102.66 103.75 1,191,004 -3.11(-2.91%)
Oct 11, 2023 105.08 106.97 104.46 106.86 1,552,321 +1.77(+1.68%)
Oct 10, 2023 103.35 105.27 102.88 105.09 1,960,854 +2.97(+2.91%)
Oct 09, 2023 101.28 102.14 100.22 102.12 1,296,469 +0.39(+0.39%)
Oct 06, 2023 101.29 102.58 100.06 101.73 1,132,640 +1.25(+1.24%)
Oct 05, 2023 102.43 102.85 99.88 100.48 1,250,134 -2.33(-2.27%)
Oct 04, 2023 102.92 103.50 101.84 102.81 994,786 +0.36(+0.36%)
Oct 03, 2023 103.22 104.14 101.71 102.45 1,519,569 -2.05(-1.96%)
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.