Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.33 +0.74 (+0.33%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 140.00 141.21 139.08 140.92 673,248 +0.40(+0.28%)
Apr 27, 2023 141.59 142.07 139.07 140.52 1,035,803 -0.56(-0.40%)
Apr 26, 2023 142.17 143.41 140.83 141.08 1,114,394 -0.62(-0.44%)
Apr 25, 2023 144.97 145.23 141.37 141.70 1,382,407 -3.43(-2.36%)
Apr 24, 2023 144.33 147.02 144.30 145.13 1,364,304 +0.43(+0.30%)
Apr 21, 2023 141.97 144.77 141.67 144.71 1,022,959 +2.60(+1.83%)
Apr 20, 2023 139.37 143.68 139.04 142.10 1,289,952 +2.08(+1.48%)
Apr 19, 2023 138.35 140.31 137.51 140.02 1,207,624 +1.49(+1.07%)
Apr 18, 2023 137.02 138.75 136.87 138.53 1,017,197 +2.29(+1.68%)
Apr 17, 2023 135.79 136.43 134.48 136.24 1,525,702 +0.74(+0.55%)
Apr 14, 2023 134.03 136.09 133.83 135.50 1,238,321 +1.50(+1.12%)
Apr 13, 2023 133.72 134.20 130.78 134.01 1,212,516 +0.21(+0.16%)
Apr 12, 2023 134.59 135.68 133.25 133.79 1,248,986 -1.35(-1.00%)
Apr 11, 2023 134.85 136.51 134.30 135.14 1,160,580 +1.91(+1.44%)
Apr 10, 2023 133.50 135.78 132.66 133.23 1,220,466 -0.82(-0.61%)
Apr 06, 2023 134.87 135.31 132.02 134.04 1,193,573 -1.99(-1.46%)
Apr 05, 2023 137.99 138.21 135.50 136.04 905,962 -2.96(-2.13%)
Apr 04, 2023 141.88 142.57 138.64 139.00 1,400,983 -4.01(-2.81%)
Apr 03, 2023 137.50 143.11 137.50 143.01 2,714,895 +5.13(+3.72%)
Mar 31, 2023 133.57 137.95 133.17 137.88 1,739,239 +4.64(+3.49%)
Mar 30, 2023 134.92 135.93 132.82 133.24 1,018,745 -1.07(-0.80%)
Mar 29, 2023 133.44 135.23 132.95 134.31 1,403,749 +1.00(+0.75%)
Mar 28, 2023 131.60 135.14 131.34 133.31 1,380,459 +2.12(+1.62%)
Mar 27, 2023 134.37 134.54 129.53 131.19 1,989,945 -3.32(-2.47%)
Mar 24, 2023 134.10 135.28 132.34 134.51 1,815,939 -1.38(-1.02%)
Mar 23, 2023 138.90 140.30 133.60 135.89 1,770,634 -2.38(-1.72%)
Mar 22, 2023 141.87 143.04 138.16 138.27 1,417,855 -4.23(-2.97%)
Mar 21, 2023 141.86 143.77 141.41 142.50 1,306,370 +2.81(+2.01%)
Mar 20, 2023 141.70 142.51 139.13 139.69 1,338,168 -0.88(-0.63%)
Mar 17, 2023 141.63 142.22 139.39 140.58 2,173,154 -1.97(-1.38%)
Mar 16, 2023 140.08 143.01 139.93 142.55 1,674,717 +0.95(+0.67%)
Mar 15, 2023 141.41 142.97 139.15 141.60 1,559,337 -2.13(-1.48%)
Mar 14, 2023 141.68 145.86 139.17 143.73 1,713,525 +3.70(+2.64%)
Mar 13, 2023 139.41 142.41 138.76 140.03 2,034,339 -1.14(-0.81%)
Mar 10, 2023 144.56 145.00 140.43 141.17 2,055,497 -2.95(-2.05%)
Mar 09, 2023 144.98 147.29 144.06 144.12 2,373,492 -0.39(-0.27%)
Mar 08, 2023 143.32 144.94 141.59 144.51 3,578,337 +2.84(+2.00%)
Mar 07, 2023 135.12 141.77 134.01 141.67 9,541,729 +14.14(+11.09%)
Mar 06, 2023 127.97 129.83 127.21 127.53 2,325,738 +0.03(+0.02%)
Mar 03, 2023 126.22 128.21 124.64 127.50 1,482,541 +2.51(+2.01%)
Mar 02, 2023 123.54 125.14 122.81 125.00 891,684 +0.79(+0.64%)
Mar 01, 2023 122.81 124.55 122.59 124.20 874,861 +0.06(+0.05%)
Feb 28, 2023 122.13 126.56 122.02 124.15 1,436,513 -1.09(-0.87%)
Feb 27, 2023 125.07 126.94 124.61 125.24 1,165,365 +1.44(+1.16%)
Feb 24, 2023 123.79 124.69 122.88 123.80 620,028 -1.63(-1.30%)
Feb 23, 2023 124.64 125.95 123.68 125.43 877,507 +0.63(+0.50%)
Feb 22, 2023 125.74 128.49 124.60 124.80 1,038,765 -0.32(-0.25%)
Feb 21, 2023 123.71 125.88 123.16 125.12 846,604 -0.49(-0.39%)
Feb 17, 2023 125.00 126.31 124.23 125.61 850,461 +0.14(+0.11%)
Feb 16, 2023 125.54 126.90 124.87 125.48 732,984 -1.44(-1.13%)
Feb 15, 2023 123.65 127.22 123.17 126.92 813,355 +2.00(+1.60%)
Feb 14, 2023 124.48 126.43 123.56 124.92 770,690 -0.43(-0.35%)
Feb 13, 2023 125.54 126.00 123.13 125.35 1,058,788 +0.58(+0.46%)
Feb 10, 2023 124.45 125.72 123.44 124.77 874,780 -0.49(-0.39%)
Feb 09, 2023 128.75 128.80 125.25 125.27 943,236 -2.11(-1.66%)
Feb 08, 2023 127.97 129.03 126.42 127.38 647,578 -2.26(-1.74%)
Feb 07, 2023 129.87 129.98 127.16 129.64 671,006 -0.49(-0.38%)
Feb 06, 2023 132.03 133.60 128.94 130.13 780,110 -0.89(-0.68%)
Feb 03, 2023 127.60 131.50 127.60 131.02 920,697 +1.60(+1.24%)
Feb 02, 2023 131.09 131.90 128.09 129.42 1,266,055 -0.41(-0.32%)
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.