Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

127.48 -0.03 (-0.02%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 127.69 128.78 126.09 127.51 5,506,432 +0.11(+0.09%)
May 30, 2023 126.17 128.73 126.00 127.40 2,042,042 +1.99(+1.59%)
May 26, 2023 121.64 126.33 121.64 125.41 1,950,545 +3.05(+2.49%)
May 25, 2023 124.14 124.45 121.59 122.36 1,905,972 -1.49(-1.20%)
May 24, 2023 125.11 128.28 123.25 123.85 2,487,651 -0.73(-0.59%)
May 23, 2023 128.70 130.39 123.62 124.58 4,966,211 -1.82(-1.44%)
May 22, 2023 127.00 128.29 125.05 126.40 3,277,740 -0.27(-0.21%)
May 19, 2023 129.40 129.72 126.29 126.67 3,950,951 -9.24(-6.80%)
May 18, 2023 135.45 136.42 133.36 135.91 949,207 +0.45(+0.33%)
May 17, 2023 132.57 136.06 132.19 135.46 1,529,872 +4.04(+3.07%)
May 16, 2023 135.76 136.14 131.18 131.42 2,183,766 -6.64(-4.81%)
May 15, 2023 139.40 139.50 137.06 138.06 2,069,794 -1.94(-1.39%)
May 12, 2023 142.71 142.95 139.17 140.00 1,529,019 +0.67(+0.48%)
May 11, 2023 140.04 140.62 138.04 139.33 1,201,359 -0.33(-0.24%)
May 10, 2023 142.48 143.21 138.06 139.66 850,317 -1.39(-0.99%)
May 09, 2023 139.87 141.72 139.19 141.05 716,629 +0.01(+0.01%)
May 08, 2023 141.76 141.81 139.93 141.04 653,847 -0.56(-0.40%)
May 05, 2023 141.84 142.26 139.55 141.60 686,533 +0.69(+0.49%)
May 04, 2023 142.42 142.59 139.91 140.91 664,631 -1.65(-1.16%)
May 03, 2023 142.79 145.06 142.07 142.56 734,981 -0.22(-0.15%)
May 02, 2023 141.73 143.17 139.84 142.78 871,168 +1.02(+0.72%)
May 01, 2023 145.19 145.69 139.96 141.76 1,030,707 -3.25(-2.24%)
Apr 28, 2023 144.07 145.31 143.12 145.01 654,240 +0.41(+0.28%)
Apr 27, 2023 145.70 146.19 143.11 144.60 1,006,558 -0.58(-0.40%)
Apr 26, 2023 146.30 147.58 144.92 145.18 1,082,930 -0.64(-0.44%)
Apr 25, 2023 149.18 149.45 145.48 145.82 1,343,376 -3.53(-2.36%)
Apr 24, 2023 148.52 151.29 148.49 149.35 1,325,784 +0.44(+0.30%)
Apr 21, 2023 146.10 148.98 145.79 148.91 994,077 +2.68(+1.83%)
Apr 20, 2023 143.42 147.85 143.08 146.23 1,253,532 +2.14(+1.49%)
Apr 19, 2023 142.37 144.39 141.51 144.09 1,173,528 +1.53(+1.07%)
Apr 18, 2023 141.00 142.78 140.84 142.56 988,478 +2.36(+1.68%)
Apr 17, 2023 139.74 140.39 138.39 140.20 1,482,625 +0.76(+0.55%)
Apr 14, 2023 137.92 140.04 137.72 139.44 1,203,358 +1.54(+1.12%)
Apr 13, 2023 137.60 138.10 134.59 137.90 1,178,282 +0.22(+0.16%)
Apr 12, 2023 138.50 139.62 137.12 137.68 1,213,722 -1.39(-1.00%)
Apr 11, 2023 138.77 140.48 138.20 139.07 1,127,812 +1.97(+1.44%)
Apr 10, 2023 137.38 139.72 136.52 137.10 1,186,007 -0.84(-0.61%)
Apr 06, 2023 138.79 139.24 135.86 137.94 1,159,874 -2.05(-1.46%)
Apr 05, 2023 142.00 142.22 139.44 139.99 880,383 -3.05(-2.13%)
Apr 04, 2023 146.00 146.71 142.66 143.04 1,361,428 -4.13(-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.