Dick's Sporting Goods Inc (NY: DKS )

134.83 -0.92 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 136.80 138.43 133.60 134.83 752,917 -0.92(-0.68%)
Feb 03, 2023 132.21 136.25 132.21 135.75 888,604 +1.66(+1.24%)
Feb 02, 2023 135.83 136.66 132.72 134.09 1,221,923 -0.43(-0.32%)
Feb 01, 2023 130.59 134.87 130.40 134.52 1,236,478 +3.76(+2.88%)
Jan 31, 2023 128.18 130.83 126.45 130.76 1,446,635 +3.83(+3.02%)
Jan 30, 2023 126.00 129.07 125.94 126.93 886,043 +0.70(+0.55%)
Jan 27, 2023 126.10 127.29 125.47 126.23 898,020 +0.24(+0.19%)
Jan 26, 2023 126.14 126.78 123.51 125.99 656,524 +0.66(+0.53%)
Jan 25, 2023 123.98 125.48 121.67 125.33 851,332 -0.19(-0.15%)
Jan 24, 2023 125.50 126.55 124.81 125.52 564,088 -0.49(-0.39%)
Jan 23, 2023 123.99 126.08 123.84 126.01 799,767 +2.96(+2.41%)
Jan 20, 2023 120.31 124.09 119.44 123.05 1,280,400 +2.72(+2.26%)
Jan 19, 2023 123.05 123.57 119.22 120.33 1,583,582 -4.12(-3.31%)
Jan 18, 2023 126.58 127.63 123.06 124.45 1,091,708 -2.29(-1.81%)
Jan 17, 2023 127.67 129.35 126.70 126.74 717,734 -1.91(-1.48%)
Jan 13, 2023 126.62 129.93 125.96 128.65 813,872 +0.05(+0.04%)
Jan 12, 2023 128.41 131.12 127.99 128.60 1,291,502 +1.17(+0.92%)
Jan 11, 2023 129.12 129.77 126.76 127.43 930,731 -1.05(-0.82%)
Jan 10, 2023 127.90 129.34 127.05 128.48 756,371 +0.11(+0.09%)
Jan 09, 2023 128.00 130.19 127.05 128.37 1,151,592 +0.29(+0.23%)
Jan 06, 2023 126.01 129.67 125.85 128.08 1,682,730 +3.04(+2.43%)
Jan 05, 2023 122.85 125.08 122.18 125.04 1,227,387 +1.17(+0.94%)
Jan 04, 2023 121.26 125.06 121.12 123.87 1,455,356 +3.30(+2.74%)
Jan 03, 2023 120.59 123.25 118.55 120.57 1,754,443 +0.28(+0.23%)
Dec 30, 2022 118.33 120.58 116.92 120.29 1,296,572 +1.84(+1.55%)
Dec 29, 2022 115.84 119.04 115.35 118.45 989,016 +3.47(+3.02%)
Dec 28, 2022 118.38 119.84 113.91 114.98 1,411,747 -3.28(-2.77%)
Dec 27, 2022 111.38 118.31 111.00 118.26 2,091,527 +7.16(+6.44%)
Dec 23, 2022 108.12 111.35 107.47 111.10 1,098,607 +2.26(+2.08%)
Dec 22, 2022 110.63 110.76 106.51 108.84 1,151,780 -3.37(-3.00%)
Dec 21, 2022 112.04 114.35 111.68 112.21 1,632,174 +3.45(+3.17%)
Dec 20, 2022 109.71 110.66 108.42 108.76 1,457,326 -1.47(-1.33%)
Dec 19, 2022 111.92 113.50 109.55 110.23 1,528,931 -1.59(-1.42%)
Dec 16, 2022 112.52 113.65 111.11 111.82 2,038,937 -1.74(-1.53%)
Dec 15, 2022 115.50 115.50 111.00 113.56 1,352,531 -3.43(-2.93%)
Dec 14, 2022 115.33 118.42 115.09 116.99 1,740,634 +2.15(+1.87%)
Dec 13, 2022 124.00 125.15 114.55 114.84 2,276,424 -7.53(-6.15%)
Dec 12, 2022 119.65 122.39 117.79 122.37 1,561,852 +3.11(+2.61%)
Dec 09, 2022 120.43 122.58 117.16 119.26 1,644,115 -2.64(-2.17%)
Dec 08, 2022 118.50 123.15 118.19 121.90 1,992,650 +3.89(+3.29%)
Dec 07, 2022 114.84 119.22 114.49 118.01 1,529,351 +1.92(+1.66%)
Dec 06, 2022 115.58 116.57 112.61 116.09 1,893,418 +1.33(+1.16%)
Dec 05, 2022 117.11 117.65 113.86 114.76 1,511,463 -3.93(-3.31%)
Dec 02, 2022 116.14 118.72 115.62 118.69 1,127,575 +1.66(+1.42%)
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.