Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

216.28 -3.02 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 95.92 99.23 95.64 98.94 1,912,420 +1.64(+1.69%)
Feb 25, 2022 91.82 97.52 94.04 97.30 2,039,797 +1.87(+1.95%)
Feb 24, 2022 87.83 95.81 86.98 95.43 1,677,423 +3.40(+3.70%)
Feb 23, 2022 95.07 95.42 91.51 92.03 1,435,132 -2.38(-2.52%)
Feb 22, 2022 96.26 98.89 93.61 94.41 1,816,020 -3.44(-3.51%)
Feb 18, 2022 97.85 0 -0.88(-0.89%)
Feb 17, 2022 103.38 103.65 98.59 98.73 1,237,883 -3.80(-3.70%)
Feb 16, 2022 105.44 106.74 101.87 102.53 2,326,129 -5.29(-4.90%)
Feb 15, 2022 105.64 107.97 104.60 107.81 1,649,307 +4.16(+4.02%)
Feb 14, 2022 104.41 105.83 102.59 103.65 1,361,662 -1.71(-1.62%)
Feb 11, 2022 108.11 108.56 104.45 105.36 1,212,645 -2.42(-2.25%)
Feb 10, 2022 108.09 111.02 107.19 107.78 914,568 -2.59(-2.35%)
Feb 09, 2022 108.46 110.42 107.78 110.37 824,838 +2.53(+2.35%)
Feb 08, 2022 105.16 108.65 104.76 107.83 851,602 +1.69(+1.59%)
Feb 07, 2022 105.80 107.27 104.79 106.15 853,673 +1.06(+1.01%)
Feb 04, 2022 106.80 107.48 102.20 105.08 1,331,373 -0.33(-0.31%)
Feb 03, 2022 108.08 104.98 105.41 1,464,946 -3.63(-3.33%)
Feb 02, 2022 111.42 112.22 107.78 109.04 1,345,268 -2.29(-2.06%)
Feb 01, 2022 109.30 112.44 108.90 111.33 1,188,932 +2.59(+2.38%)
Jan 31, 2022 106.98 109.41 108.74 1,082,674 +2.08(+1.95%)
Jan 28, 2022 105.20 106.75 102.62 106.66 1,893,902 +1.20(+1.14%)
Jan 27, 2022 108.37 110.67 104.86 105.46 1,758,997 -1.73(-1.61%)
Jan 26, 2022 110.73 113.60 106.61 107.18 2,107,390 -3.92(-3.53%)
Jan 25, 2022 108.32 113.20 106.64 111.10 3,664,827 +1.28(+1.17%)
Jan 24, 2022 100.82 109.91 98.72 109.82 3,808,322 +6.40(+6.19%)
Jan 21, 2022 103.02 106.18 101.82 103.42 3,612,616 -1.17(-1.12%)
Jan 20, 2022 107.42 109.97 103.86 104.59 2,801,289 -3.17(-2.94%)
Jan 19, 2022 107.84 112.64 107.65 107.76 2,118,039 +0.95(+0.89%)
Jan 18, 2022 103.73 107.67 101.90 106.81 2,754,970 +1.64(+1.56%)
Jan 14, 2022 105.17 0 -2.06(-1.92%)
Jan 13, 2022 110.10 110.71 106.81 107.23 1,380,826 -1.72(-1.58%)
Jan 12, 2022 109.96 111.42 107.04 108.95 1,592,592 -0.41(-0.37%)
Jan 11, 2022 103.75 109.37 102.63 109.36 2,815,639 +5.07(+4.86%)
Jan 10, 2022 101.14 104.34 98.06 104.29 2,880,914 +1.29(+1.25%)
Jan 07, 2022 102.54 103.99 100.36 103.00 2,155,551 +1.10(+1.08%)
Jan 06, 2022 106.03 106.24 100.63 101.90 3,381,013 +1.40(+1.39%)
Jan 05, 2022 105.96 105.96 100.26 100.50 2,164,425 -4.71(-4.48%)
Jan 04, 2022 107.64 108.34 104.13 105.21 2,274,862 -2.72(-2.52%)
Jan 03, 2022 108.60 110.96 107.81 107.94 1,972,259 -0.41(-0.38%)
Dec 31, 2021 104.72 108.91 104.59 108.35 1,750,925 +2.96(+2.81%)
Dec 30, 2021 103.98 107.24 103.84 105.39 1,891,437 +0.02(+0.02%)
Dec 29, 2021 101.65 105.72 101.09 105.37 2,229,380 +4.18(+4.13%)
Dec 28, 2021 100.79 102.28 100.16 101.19 2,144,476 -0.09(-0.08%)
Dec 27, 2021 96.99 101.45 96.95 101.28 1,672,381 +3.34(+3.41%)
Dec 23, 2021 98.94 98.94 96.22 97.94 1,358,085 -0.75(-0.76%)
Dec 22, 2021 97.35 98.70 96.36 98.69 1,432,362 +1.07(+1.10%)
Dec 21, 2021 97.07 99.65 96.98 97.62 1,945,712 +2.20(+2.31%)
Dec 20, 2021 96.21 97.52 93.55 95.41 1,969,045 -2.56(-2.62%)
Dec 17, 2021 96.37 99.08 95.37 97.98 4,365,125 +3.83(+4.07%)
Dec 16, 2021 100.82 101.54 93.80 94.14 4,310,200 -5.84(-5.84%)
Dec 15, 2021 99.87 100.53 97.05 99.98 2,283,800 -0.03(-0.03%)
Dec 14, 2021 98.49 102.12 97.56 100.01 2,734,804 +0.83(+0.84%)
Dec 13, 2021 106.50 106.54 96.68 99.18 5,295,225 -8.06(-7.51%)
Dec 10, 2021 106.78 108.50 104.72 107.24 2,046,218 +0.70(+0.65%)
Dec 09, 2021 108.19 111.68 105.89 106.54 3,826,649 +3.01(+2.91%)
Dec 08, 2021 103.73 105.14 102.48 103.53 2,085,743 +1.40(+1.37%)
Dec 07, 2021 102.26 104.78 101.88 102.13 1,959,512 +1.86(+1.85%)
Dec 06, 2021 104.01 104.18 99.19 100.27 3,188,050 -3.78(-3.64%)
Dec 03, 2021 107.98 108.01 101.27 104.06 2,548,284 -2.85(-2.67%)
Dec 02, 2021 108.25 110.64 106.38 106.91 2,323,526 -0.60(-0.56%)
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.