Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 132.96 138.18 132.52 138.04 1,339,863 +5.61(+4.24%)
Jul 28, 2023 132.47 133.99 131.29 132.43 773,273 +1.10(+0.84%)
Jul 27, 2023 129.38 133.90 129.38 131.34 857,997 +1.96(+1.51%)
Jul 26, 2023 128.12 130.29 127.94 129.38 873,726 +1.12(+0.87%)
Jul 25, 2023 127.93 129.43 127.93 128.26 693,745 +0.04(+0.03%)
Jul 24, 2023 128.68 129.83 127.85 128.22 752,445 -0.51(-0.40%)
Jul 21, 2023 129.85 129.85 126.73 128.73 928,683 -0.35(-0.27%)
Jul 20, 2023 132.84 132.84 128.69 129.08 935,358 -3.54(-2.67%)
Jul 19, 2023 131.61 133.04 129.81 132.63 827,349 +1.73(+1.32%)
Jul 18, 2023 130.65 132.58 130.00 130.90 1,048,625 +0.02(+0.02%)
Jul 17, 2023 131.94 132.34 130.07 130.88 1,007,671 -1.22(-0.93%)
Jul 14, 2023 135.11 135.79 131.79 132.10 980,725 -2.90(-2.15%)
Jul 13, 2023 137.01 137.16 134.20 135.00 907,920 -1.27(-0.93%)
Jul 12, 2023 136.23 137.65 134.82 136.27 1,260,850 +1.48(+1.10%)
Jul 11, 2023 132.72 135.09 131.88 134.79 980,558 +2.54(+1.92%)
Jul 10, 2023 127.92 132.26 127.89 132.25 1,113,956 +4.33(+3.38%)
Jul 07, 2023 126.26 128.85 126.26 127.92 1,009,663 +1.69(+1.34%)
Jul 06, 2023 126.98 128.15 126.02 126.22 856,779 -2.38(-1.85%)
Jul 05, 2023 129.01 129.01 127.51 128.60 1,358,456 -0.49(-0.38%)
Jul 03, 2023 129.03 130.21 128.29 129.09 746,069 -0.32(-0.25%)
Jun 30, 2023 130.67 130.68 126.64 129.42 2,107,127 -0.93(-0.71%)
Jun 29, 2023 132.40 135.10 129.70 130.35 1,500,780 -2.70(-2.03%)
Jun 28, 2023 134.99 134.99 131.59 133.05 1,107,417 -1.93(-1.43%)
Jun 27, 2023 132.34 135.43 131.34 134.98 1,273,213 +2.19(+1.65%)
Jun 26, 2023 132.12 134.71 131.85 132.78 981,262 +1.04(+0.79%)
Jun 23, 2023 132.38 133.33 131.50 131.75 1,292,689 -0.96(-0.72%)
Jun 22, 2023 134.11 134.51 131.93 132.71 806,732 -0.92(-0.69%)
Jun 21, 2023 133.80 133.91 132.36 133.63 860,524 +0.89(+0.67%)
Jun 20, 2023 132.30 132.96 130.57 132.74 1,025,069 +0.47(+0.36%)
Jun 16, 2023 132.24 132.60 130.23 132.26 1,495,023 +0.03(+0.02%)
Jun 15, 2023 131.01 132.35 129.24 132.24 1,176,676 +1.05(+0.80%)
Jun 14, 2023 131.15 132.09 130.46 131.19 1,033,975 -0.01(-0.01%)
Jun 13, 2023 132.62 133.71 131.14 131.20 1,170,833 -0.38(-0.29%)
Jun 12, 2023 132.39 132.39 130.37 131.58 1,059,214 -0.31(-0.24%)
Jun 09, 2023 131.76 132.53 130.81 131.89 877,615 +0.73(+0.56%)
Jun 08, 2023 130.39 132.10 129.67 131.16 1,074,321 -0.43(-0.33%)
Jun 07, 2023 131.44 134.81 130.34 131.59 1,581,880 +0.91(+0.70%)
Jun 06, 2023 122.93 131.02 122.44 130.67 1,905,968 +6.75(+5.45%)
Jun 05, 2023 123.90 126.29 123.81 123.92 1,074,798 -0.86(-0.69%)
Jun 02, 2023 125.03 125.58 124.12 124.78 1,386,150 +2.12(+1.73%)
Jun 01, 2023 124.12 124.85 122.39 122.67 1,500,023 -1.24(-1.00%)
May 31, 2023 124.08 125.14 122.53 123.91 5,666,419 +0.11(+0.09%)
May 30, 2023 122.61 125.09 122.44 123.80 2,101,372 +1.93(+1.59%)
May 26, 2023 118.21 122.76 118.21 121.87 2,007,217 +2.96(+2.49%)
May 25, 2023 120.64 120.94 118.16 118.91 1,961,349 -1.45(-1.20%)
May 24, 2023 121.58 124.66 119.77 120.35 2,559,928 -0.71(-0.59%)
May 23, 2023 125.07 126.71 120.13 121.06 5,110,502 -1.77(-1.44%)
May 22, 2023 123.41 124.67 121.52 122.83 3,372,973 -0.26(-0.21%)
May 19, 2023 125.75 126.06 122.72 123.09 4,065,744 -8.98(-6.80%)
May 18, 2023 131.63 132.57 129.59 132.07 976,785 +0.44(+0.33%)
May 17, 2023 128.83 132.22 128.46 131.63 1,574,321 +3.93(+3.07%)
May 16, 2023 131.93 132.30 127.48 127.71 2,247,214 -6.45(-4.81%)
May 15, 2023 135.46 135.56 133.19 134.16 2,129,931 -1.88(-1.39%)
May 12, 2023 138.68 138.91 135.24 136.05 1,573,444 +0.65(+0.48%)
May 11, 2023 136.09 136.66 134.15 135.40 1,236,264 -0.32(-0.24%)
May 10, 2023 138.46 139.17 134.16 135.72 875,022 -1.35(-0.99%)
May 09, 2023 135.92 137.72 135.26 137.07 737,450 +0.01(+0.01%)
May 08, 2023 137.76 137.80 135.98 137.06 672,844 -0.54(-0.40%)
May 05, 2023 137.84 138.24 135.61 137.60 706,480 +0.67(+0.49%)
May 04, 2023 138.40 138.56 135.96 136.93 683,941 -1.60(-1.16%)
May 03, 2023 138.76 140.96 138.06 138.53 756,335 -0.21(-0.15%)
May 02, 2023 137.73 139.13 135.89 138.75 896,479 +0.99(+0.72%)
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.