Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

116.74 +6.17 (+5.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 110.68 117.51 110.68 116.74 2,241,940 +6.17(+5.58%)
Sep 27, 2022 107.11 111.58 107.01 110.57 3,186,215 +8.33(+8.15%)
Sep 26, 2022 104.03 105.81 102.09 102.24 1,185,799 -2.22(-2.13%)
Sep 23, 2022 104.94 105.68 102.92 104.46 1,309,624 -2.07(-1.94%)
Sep 22, 2022 108.44 108.50 105.50 106.53 2,145,096 -1.91(-1.76%)
Sep 21, 2022 112.50 113.20 108.44 108.44 1,071,763 -3.19(-2.86%)
Sep 20, 2022 112.90 113.05 109.50 111.63 836,417 -2.43(-2.13%)
Sep 19, 2022 111.62 114.17 110.95 114.06 1,215,653 +2.42(+2.17%)
Sep 16, 2022 112.54 112.85 110.52 111.64 2,819,179 -2.69(-2.35%)
Sep 15, 2022 114.77 117.00 113.55 114.33 1,562,516 -0.34(-0.30%)
Sep 14, 2022 114.13 115.12 112.12 114.67 1,068,525 +0.79(+0.69%)
Sep 13, 2022 115.05 115.08 112.47 113.88 1,289,679 -3.89(-3.30%)
Sep 12, 2022 117.45 119.81 116.72 117.77 1,245,993 +1.21(+1.04%)
Sep 09, 2022 113.33 116.69 112.49 116.56 1,456,184 +3.28(+2.90%)
Sep 08, 2022 109.47 113.39 108.99 113.28 1,271,473 +1.92(+1.72%)
Sep 07, 2022 106.29 111.78 105.06 111.36 1,639,000 +5.59(+5.29%)
Sep 06, 2022 109.27 109.96 104.65 105.77 1,594,425 -2.46(-2.27%)
Sep 02, 2022 109.87 110.78 107.01 108.23 1,261,190 -0.58(-0.53%)
Sep 01, 2022 105.38 109.07 104.52 108.81 1,485,421 +2.44(+2.29%)
Aug 31, 2022 108.34 108.36 104.36 106.37 1,415,413 -1.99(-1.84%)
Aug 30, 2022 108.03 109.50 107.10 108.36 1,826,642 +1.80(+1.69%)
Aug 29, 2022 105.81 108.16 104.87 106.56 951,852 -0.18(-0.17%)
Aug 26, 2022 109.58 110.09 105.91 106.74 1,102,911 -3.48(-3.16%)
Aug 25, 2022 108.07 111.21 107.63 110.22 1,237,579 +2.16(+2.00%)
Aug 24, 2022 110.60 111.55 107.22 108.06 2,054,419 -3.08(-2.77%)
Aug 23, 2022 113.63 115.45 108.68 111.14 5,547,406 +0.77(+0.70%)
Aug 22, 2022 108.83 111.29 108.04 110.37 2,458,717 -0.68(-0.61%)
Aug 19, 2022 113.00 113.00 110.51 111.05 1,178,770 -1.42(-1.26%)
Aug 18, 2022 112.04 112.61 110.57 112.47 925,632 +0.21(+0.19%)
Aug 17, 2022 110.84 113.66 110.19 112.26 1,707,649 -0.59(-0.52%)
Aug 16, 2022 108.57 115.56 108.42 112.85 2,157,172 +5.42(+5.05%)
Aug 15, 2022 107.11 108.23 106.03 107.43 884,025 +0.19(+0.18%)
Aug 12, 2022 106.00 107.36 105.14 107.24 803,491 +2.13(+2.03%)
Aug 11, 2022 103.44 106.62 103.19 105.11 1,635,963 +3.14(+3.08%)
Aug 10, 2022 101.85 103.00 100.63 101.97 1,364,204 +3.87(+3.94%)
Aug 09, 2022 100.80 100.89 97.26 98.10 1,117,923 -3.56(-3.50%)
Aug 08, 2022 98.81 103.44 98.38 101.66 1,509,618 +4.11(+4.21%)
Aug 05, 2022 95.95 99.06 95.32 97.55 1,160,596 +0.72(+0.74%)
Aug 04, 2022 97.33 98.61 96.48 96.83 930,242 -0.75(-0.77%)
Aug 03, 2022 93.96 98.19 93.66 97.58 1,584,998 +4.05(+4.33%)
Aug 02, 2022 95.62 95.62 93.50 93.53 1,020,952 -2.58(-2.68%)
Aug 01, 2022 92.76 96.59 92.15 96.11 1,219,046 +2.52(+2.69%)
Jul 29, 2022 93.32 94.05 92.04 93.59 964,503 +0.24(+0.26%)
Jul 28, 2022 91.07 93.58 89.79 93.35 1,163,771 +2.00(+2.19%)
Jul 27, 2022 90.82 91.85 88.36 91.35 830,624 +1.51(+1.68%)
Jul 26, 2022 89.84 90.79 88.45 89.84 1,412,864 -3.63(-3.88%)
Jul 25, 2022 95.12 95.26 92.28 93.47 1,330,606 -1.54(-1.62%)
Jul 22, 2022 96.15 97.63 93.80 95.01 1,317,424 -0.14(-0.15%)
Jul 21, 2022 94.37 95.21 92.31 95.15 998,885 +0.17(+0.18%)
Jul 20, 2022 92.00 95.12 91.38 94.98 1,484,925 +3.09(+3.36%)
Jul 19, 2022 90.78 92.69 89.54 91.89 1,280,603 +2.72(+3.05%)
Jul 18, 2022 88.89 90.74 88.89 89.17 1,505,025 +0.92(+1.04%)
Jul 15, 2022 87.82 88.60 86.50 88.25 1,560,597 +1.50(+1.73%)
Jul 14, 2022 85.97 87.17 85.57 86.75 1,513,109 -0.53(-0.61%)
Jul 13, 2022 83.32 87.50 83.07 87.28 1,721,549 +2.58(+3.05%)
Jul 12, 2022 84.36 87.50 84.00 84.70 2,403,383 +0.93(+1.11%)
Jul 11, 2022 85.54 86.75 83.61 83.77 2,068,095 -0.18(-0.21%)
Jul 08, 2022 83.54 84.88 82.91 83.95 971,848 +0.31(+0.37%)
Jul 07, 2022 80.02 84.09 79.60 83.64 1,629,751 +4.69(+5.94%)
Jul 06, 2022 80.88 81.14 77.59 78.95 1,358,259 -2.06(-2.54%)
Jul 05, 2022 75.64 81.06 74.53 81.01 1,310,586 +4.16(+5.41%)
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.