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 (%)
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 -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%)
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.