Skip to main content

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 (%)
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 -4.87(-3.55%)
May 08, 2023 137.80 137.84 136.02 137.10 672,629 -0.54(-0.40%)
May 05, 2023 137.88 138.29 135.65 137.65 706,254 +0.67(+0.49%)
May 04, 2023 138.44 138.61 136.00 136.97 683,723 -1.60(-1.16%)
May 03, 2023 138.80 141.01 138.10 138.58 756,094 -0.21(-0.15%)
May 02, 2023 137.77 139.17 135.94 138.79 896,193 +0.99(+0.72%)
May 01, 2023 141.14 141.62 136.05 137.80 1,060,315 -3.16(-2.24%)
Apr 28, 2023 140.05 141.26 139.12 140.96 673,033 +0.40(+0.28%)
Apr 27, 2023 141.63 142.11 139.11 140.56 1,035,472 -0.56(-0.40%)
Apr 26, 2023 142.22 143.46 140.87 141.13 1,114,038 -0.62(-0.44%)
Apr 25, 2023 145.01 145.28 141.42 141.75 1,381,965 -3.43(-2.36%)
Apr 24, 2023 144.37 147.06 144.34 145.18 1,363,868 +0.43(+0.30%)
Apr 21, 2023 142.02 144.82 141.72 144.75 1,022,632 +2.61(+1.83%)
Apr 20, 2023 139.41 143.72 139.09 142.15 1,289,540 +2.08(+1.49%)
Apr 19, 2023 138.39 140.36 137.56 140.07 1,207,238 +1.49(+1.07%)
Apr 18, 2023 137.06 138.79 136.91 138.58 1,016,872 +2.29(+1.68%)
Apr 17, 2023 135.84 136.47 134.53 136.28 1,525,214 +0.74(+0.55%)
Apr 14, 2023 134.07 136.13 133.87 135.55 1,237,925 +1.50(+1.12%)
Apr 13, 2023 133.76 134.24 130.83 134.05 1,212,129 +0.21(+0.16%)
Apr 12, 2023 134.63 135.72 133.29 133.84 1,248,587 -1.35(-1.00%)
Apr 11, 2023 134.90 136.56 134.34 135.19 1,160,209 +1.92(+1.44%)
Apr 10, 2023 133.54 135.82 132.71 133.27 1,220,076 -0.82(-0.61%)
Apr 06, 2023 134.91 135.35 132.07 134.09 1,193,192 -1.99(-1.46%)
Apr 05, 2023 138.03 138.25 135.55 136.08 905,672 -2.97(-2.13%)
Apr 04, 2023 141.92 142.61 138.68 139.05 1,400,536 -4.01(-2.81%)
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.