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 (%)
Mar 31, 2021 69.23 70.08 67.09 68.08 1,353,907 -1.20(-1.73%)
Mar 30, 2021 66.62 69.97 66.41 69.28 2,462,234 +1.95(+2.89%)
Mar 29, 2021 70.01 70.50 66.53 67.33 1,544,224 -2.56(-3.66%)
Mar 26, 2021 69.41 71.27 68.39 69.89 2,197,108 +1.44(+2.10%)
Mar 25, 2021 64.65 69.31 64.49 68.45 2,360,455 +2.40(+3.63%)
Mar 24, 2021 67.59 68.52 65.61 66.05 1,629,580 -1.29(-1.91%)
Mar 23, 2021 69.83 70.90 66.86 67.34 1,571,523 -3.37(-4.77%)
Mar 22, 2021 72.25 72.35 69.55 70.71 1,374,101 -1.33(-1.85%)
Mar 19, 2021 69.09 72.52 68.54 72.04 2,217,017 +2.65(+3.81%)
Mar 18, 2021 70.33 71.28 68.87 69.40 1,284,455 -0.61(-0.87%)
Mar 17, 2021 69.45 70.30 67.95 70.00 1,460,567 +1.85(+2.72%)
Mar 16, 2021 67.95 68.42 66.93 68.15 2,210,389 -1.53(-2.20%)
Mar 15, 2021 67.62 70.28 67.22 69.68 1,937,780 +2.37(+3.52%)
Mar 12, 2021 65.37 67.70 64.57 67.31 1,910,287 +1.73(+2.63%)
Mar 11, 2021 64.07 66.42 63.03 65.59 2,750,216 +1.93(+3.03%)
Mar 10, 2021 63.72 63.96 62.10 63.66 3,392,778 -0.26(-0.40%)
Mar 09, 2021 66.22 66.98 62.89 63.91 5,531,195 -4.33(-6.34%)
Mar 08, 2021 65.12 69.81 64.83 68.24 4,918,166 +4.44(+6.96%)
Mar 05, 2021 62.42 63.89 59.41 63.80 2,382,577 +1.63(+2.62%)
Mar 04, 2021 64.15 65.10 60.68 62.17 1,658,858 -2.26(-3.51%)
Mar 03, 2021 65.53 66.43 64.38 64.43 1,208,498 -0.49(-0.75%)
Mar 02, 2021 65.64 67.53 64.89 64.92 1,383,216 -0.93(-1.42%)
Mar 01, 2021 64.35 66.95 64.28 65.85 1,176,044 +2.34(+3.69%)
Feb 26, 2021 65.29 65.60 63.03 63.51 2,098,169 -1.49(-2.29%)
Feb 25, 2021 67.03 67.46 64.82 65.00 1,115,570 -1.82(-2.72%)
Feb 24, 2021 65.60 66.89 64.66 66.82 1,190,620 +1.61(+2.47%)
Feb 23, 2021 63.99 65.77 62.52 65.20 1,185,680 -1.01(-1.53%)
Feb 22, 2021 65.97 67.56 65.84 66.22 1,433,415 -0.20(-0.31%)
Feb 19, 2021 65.23 66.83 65.20 66.42 1,217,864 +1.30(+2.00%)
Feb 18, 2021 64.90 65.37 63.35 65.12 1,835,188 +0.37(+0.58%)
Feb 17, 2021 65.64 66.08 64.21 64.75 1,813,409 -1.09(-1.65%)
Feb 16, 2021 67.06 67.30 65.04 65.84 1,705,676 -0.89(-1.33%)
Feb 12, 2021 66.50 67.80 66.33 66.73 2,228,181 -1.08(-1.59%)
Feb 11, 2021 70.08 71.48 67.63 67.80 1,831,306 -1.34(-1.94%)
Feb 10, 2021 69.39 69.97 67.67 69.15 1,931,908 +0.40(+0.58%)
Feb 09, 2021 68.56 69.49 67.97 68.75 1,613,549 -0.26(-0.37%)
Feb 08, 2021 67.66 69.76 67.66 69.00 1,430,826 +1.69(+2.51%)
Feb 05, 2021 65.96 67.46 65.18 67.31 1,766,678 +1.41(+2.15%)
Feb 04, 2021 64.96 66.39 64.86 65.90 2,412,796 +1.55(+2.41%)
Feb 03, 2021 62.81 64.37 62.28 64.35 1,580,471 +2.00(+3.21%)
Feb 02, 2021 60.80 62.60 60.22 62.35 2,634,465 +1.24(+2.02%)
Feb 01, 2021 60.28 61.16 59.49 61.11 1,813,855 +1.48(+2.48%)
Jan 29, 2021 60.99 62.16 59.37 59.63 2,347,967 -0.98(-1.62%)
Jan 28, 2021 62.69 62.90 59.78 60.61 3,290,633 -2.04(-3.25%)
Jan 27, 2021 62.28 63.23 59.66 62.65 3,739,039 +1.65(+2.70%)
Jan 26, 2021 61.49 61.85 59.35 61.00 2,196,491 -0.04(-0.07%)
Jan 25, 2021 61.92 64.77 60.51 61.05 2,897,713 +0.43(+0.70%)
Jan 22, 2021 59.92 60.73 58.53 60.62 2,000,295 +0.30(+0.50%)
Jan 21, 2021 60.38 61.01 60.14 60.32 1,855,483 +0.55(+0.92%)
Jan 20, 2021 59.18 60.03 58.98 59.77 1,173,719 +1.17(+2.00%)
Jan 19, 2021 59.35 59.45 57.13 58.59 2,956,990 -0.44(-0.74%)
Jan 15, 2021 58.87 59.80 57.79 59.03 1,692,064 -0.67(-1.12%)
Jan 14, 2021 59.05 59.76 58.65 59.70 1,657,368 +1.13(+1.93%)
Jan 13, 2021 59.24 59.53 58.49 58.57 1,584,978 -1.19(-2.00%)
Jan 12, 2021 58.14 60.29 57.92 59.76 2,294,041 +2.22(+3.87%)
Jan 11, 2021 56.87 58.29 56.51 57.53 3,540,900 +0.32(+0.56%)
Jan 08, 2021 56.31 57.52 55.43 57.21 2,739,464 +1.46(+2.62%)
Jan 07, 2021 55.17 56.21 55.01 55.75 3,393,272 +0.55(+1.00%)
Jan 06, 2021 52.17 55.34 52.17 55.20 3,116,125 +2.82(+5.39%)
Jan 05, 2021 49.83 53.19 49.61 52.38 4,435,118 +2.53(+5.07%)
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.