Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

118.98 -2.71 (-2.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 121.20 122.50 118.06 118.98 1,585,680 -2.71(-2.23%)
Nov 25, 2022 118.41 122.17 117.79 121.69 1,121,103 +2.71(+2.28%)
Nov 23, 2022 118.35 119.68 115.50 118.98 1,975,432 +1.22(+1.04%)
Nov 22, 2022 107.58 118.24 105.26 117.76 6,417,152 +10.82(+10.12%)
Nov 21, 2022 108.86 108.89 105.28 106.94 3,199,063 -2.15(-1.97%)
Nov 18, 2022 105.50 109.47 105.24 109.09 2,702,062 +6.68(+6.52%)
Nov 17, 2022 98.41 103.15 98.01 102.41 2,674,654 +3.38(+3.41%)
Nov 16, 2022 102.20 102.46 98.14 99.03 3,165,063 -8.09(-7.55%)
Nov 15, 2022 108.57 110.48 106.85 107.12 1,696,364 +2.15(+2.05%)
Nov 14, 2022 107.33 108.85 104.78 104.97 1,946,640 -3.49(-3.22%)
Nov 11, 2022 111.45 111.70 107.20 108.46 1,781,265 -2.60(-2.34%)
Nov 10, 2022 107.46 112.83 106.93 111.06 1,904,758 +8.89(+8.70%)
Nov 09, 2022 102.18 105.99 101.78 102.17 1,752,365 -1.14(-1.10%)
Nov 08, 2022 108.56 108.94 101.89 103.31 1,838,548 -4.71(-4.36%)
Nov 07, 2022 110.55 111.00 107.09 108.02 943,366 -2.08(-1.89%)
Nov 04, 2022 113.95 114.77 108.41 110.10 1,169,644 -2.55(-2.26%)
Nov 03, 2022 110.88 113.19 108.90 112.65 885,921 +1.32(+1.19%)
Nov 02, 2022 115.02 116.51 111.20 111.33 1,194,337 -4.33(-3.74%)
Nov 01, 2022 116.79 118.00 113.99 115.66 1,516,735 +1.90(+1.67%)
Oct 31, 2022 115.96 116.75 113.72 113.76 1,085,434 -2.47(-2.13%)
Oct 28, 2022 110.48 116.59 108.76 116.23 1,485,984 +5.16(+4.65%)
Oct 27, 2022 112.52 113.86 110.57 111.07 1,314,452 -0.86(-0.77%)
Oct 26, 2022 113.92 115.72 111.85 111.93 946,888 -3.00(-2.61%)
Oct 25, 2022 114.62 118.08 114.51 114.93 1,319,435 +0.61(+0.53%)
Oct 24, 2022 110.14 114.89 109.43 114.32 1,698,455 +4.39(+3.99%)
Oct 21, 2022 107.58 110.28 105.27 109.93 1,989,589 +1.39(+1.28%)
Oct 20, 2022 114.10 114.15 107.70 108.54 1,623,131 -0.57(-0.52%)
Oct 19, 2022 110.78 111.11 108.26 109.11 999,069 -2.52(-2.26%)
Oct 18, 2022 112.79 114.70 109.88 111.63 1,046,943 +1.40(+1.27%)
Oct 17, 2022 111.34 112.22 109.45 110.23 1,048,655 +0.27(+0.25%)
Oct 14, 2022 113.82 114.31 109.69 109.96 1,024,228 -2.32(-2.07%)
Oct 13, 2022 109.12 113.70 105.90 112.28 1,434,002 +0.55(+0.49%)
Oct 12, 2022 110.27 113.72 108.80 111.73 1,136,610 +1.39(+1.26%)
Oct 11, 2022 109.66 113.59 108.00 110.34 1,305,282 +0.70(+0.64%)
Oct 10, 2022 110.04 110.54 107.02 109.64 1,404,564 -0.50(-0.45%)
Oct 07, 2022 111.24 112.03 109.13 110.14 1,144,203 -1.96(-1.75%)
Oct 06, 2022 111.11 113.61 110.36 112.10 1,300,922 +0.43(+0.39%)
Oct 05, 2022 108.11 112.90 107.42 111.67 1,710,593 +1.61(+1.46%)
Oct 04, 2022 112.50 113.39 107.69 110.06 2,237,021 +0.24(+0.22%)
Oct 03, 2022 106.04 110.87 105.36 109.82 2,427,198 +5.18(+4.95%)
Sep 30, 2022 106.05 108.63 99.81 104.64 6,014,752 -8.31(-7.36%)
Sep 29, 2022 116.04 116.74 112.56 112.95 2,081,396 -3.79(-3.25%)
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 +2.41(+2.17%)
Sep 07, 2022 105.83 111.29 104.60 110.87 1,646,206 +5.56(+5.28%)
Sep 06, 2022 108.79 109.48 104.19 105.31 1,601,435 -2.45(-2.27%)
Sep 02, 2022 109.39 110.30 106.54 107.76 1,266,735 -0.58(-0.53%)
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.