Dick's Sporting Goods Inc (NY: DKS )

203.13 -4.31 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 205.47 205.74 201.53 203.13 700,265 -4.31(-2.08%)
Apr 11, 2024 207.39 208.09 204.17 207.44 613,379 +1.03(+0.50%)
Apr 10, 2024 204.69 206.62 202.03 206.41 724,196 -0.48(-0.23%)
Apr 09, 2024 207.34 207.86 203.55 206.89 980,963 -0.66(-0.32%)
Apr 08, 2024 208.37 210.29 206.63 207.55 1,322,714 -1.20(-0.57%)
Apr 05, 2024 210.07 212.94 208.44 208.75 1,699,591 -0.01(-0.00%)
Apr 04, 2024 212.88 214.24 208.26 208.76 1,420,845 -2.43(-1.15%)
Apr 03, 2024 217.14 217.14 210.86 211.19 1,545,142 -5.82(-2.68%)
Apr 02, 2024 220.60 221.65 216.93 217.01 1,234,857 -4.84(-2.18%)
Apr 01, 2024 222.96 225.79 221.69 221.85 1,100,321 -3.01(-1.34%)
Mar 28, 2024 222.65 224.94 222.12 224.86 833,253 +2.27(+1.02%)
Mar 27, 2024 220.66 223.48 220.27 222.59 1,114,570 +5.15(+2.37%)
Mar 26, 2024 219.92 222.35 217.21 217.44 1,437,244 -1.55(-0.71%)
Mar 25, 2024 220.37 223.46 218.86 218.99 1,528,302 -1.13(-0.52%)
Mar 22, 2024 217.58 221.40 217.17 220.13 1,212,759 -3.41(-1.53%)
Mar 21, 2024 216.87 223.59 214.74 223.54 1,627,683 +5.33(+2.44%)
Mar 20, 2024 215.12 218.51 213.92 218.21 1,859,265 +4.33(+2.02%)
Mar 19, 2024 212.16 215.19 210.94 213.88 900,983 +1.91(+0.90%)
Mar 18, 2024 210.46 212.82 207.50 211.97 1,393,351 +1.55(+0.74%)
Mar 15, 2024 215.09 216.88 208.82 210.42 5,273,666 -5.30(-2.46%)
Mar 14, 2024 207.83 221.80 207.83 215.72 6,683,706 +28.90(+15.47%)
Mar 13, 2024 181.33 188.76 181.33 186.81 2,256,580 +5.48(+3.02%)
Mar 12, 2024 180.78 183.79 179.89 181.33 1,299,341 +1.76(+0.98%)
Mar 11, 2024 179.54 180.53 177.31 179.57 959,722 -0.63(-0.35%)
Mar 08, 2024 181.81 182.95 179.40 180.20 1,500,276 -1.05(-0.58%)
Mar 07, 2024 181.77 183.45 180.14 181.25 924,413 +1.58(+0.88%)
Mar 06, 2024 185.02 189.16 177.95 179.67 2,228,814 -0.31(-0.17%)
Mar 05, 2024 179.05 182.41 178.20 179.98 928,456 +1.16(+0.65%)
Mar 04, 2024 178.96 179.99 176.82 178.81 1,366,209 -1.51(-0.84%)
Mar 01, 2024 177.68 180.39 177.34 180.33 797,095 +3.33(+1.88%)
Feb 29, 2024 176.94 177.60 175.34 177.00 1,138,470 +0.42(+0.24%)
Feb 28, 2024 175.43 177.40 175.43 176.58 573,866 +0.37(+0.21%)
Feb 27, 2024 175.00 176.82 174.43 176.21 761,624 +1.57(+0.90%)
Feb 26, 2024 171.63 175.87 171.63 174.64 890,930 +2.84(+1.65%)
Feb 23, 2024 168.26 172.46 167.96 171.80 793,008 +3.77(+2.24%)
Feb 22, 2024 166.67 168.37 164.92 168.03 1,245,627 +2.78(+1.68%)
Feb 21, 2024 166.25 167.34 164.56 165.25 1,050,097 -0.36(-0.22%)
Feb 20, 2024 166.82 167.67 164.48 165.61 1,069,197 -2.69(-1.60%)
Feb 16, 2024 167.85 169.81 167.50 168.30 773,336 -1.02(-0.60%)
Feb 15, 2024 167.28 169.69 167.06 169.32 846,289 +3.23(+1.95%)
Feb 14, 2024 166.71 167.45 163.49 166.09 936,882 +1.38(+0.84%)
Feb 13, 2024 161.19 165.81 159.50 164.71 827,891 -0.89(-0.53%)
Feb 12, 2024 163.20 166.21 163.16 165.59 922,243 +4.24(+2.63%)
Feb 09, 2024 162.15 162.55 159.38 161.35 801,168 +2.19(+1.38%)
Feb 08, 2024 158.69 159.30 155.86 159.16 817,473 +1.37(+0.87%)
Feb 07, 2024 157.16 157.80 155.42 157.79 862,157 +1.64(+1.05%)
Feb 06, 2024 155.63 157.71 155.00 156.15 750,641 +0.49(+0.31%)
Feb 05, 2024 152.76 156.00 151.65 155.66 748,437 +0.49(+0.31%)
Feb 02, 2024 150.74 156.39 149.28 155.18 765,178 +3.36(+2.22%)
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.