Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

71.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 73.43 73.47 69.65 71.24 6,180,874 -4.03(-5.35%)
May 23, 2022 77.17 78.50 73.66 75.27 4,138,102 -2.25(-2.90%)
May 20, 2022 79.86 80.75 74.12 77.52 3,165,419 -1.74(-2.20%)
May 19, 2022 77.00 81.21 77.00 79.26 3,212,468 -0.06(-0.08%)
May 18, 2022 82.70 83.94 77.30 79.32 7,542,759 -13.15(-14.22%)
May 17, 2022 92.43 93.36 87.31 92.47 2,327,122 +2.07(+2.29%)
May 16, 2022 89.22 91.06 86.55 90.40 1,217,467 +0.05(+0.06%)
May 13, 2022 90.77 93.91 90.00 90.35 1,361,151 +0.90(+1.01%)
May 12, 2022 86.49 93.68 85.85 89.45 2,620,154 +2.62(+3.02%)
May 11, 2022 89.77 91.08 86.74 86.83 1,712,859 -2.99(-3.33%)
May 10, 2022 90.05 93.00 87.60 89.82 1,783,913 +0.08(+0.09%)
May 09, 2022 91.15 93.80 89.10 89.74 2,181,492 -2.72(-2.94%)
May 06, 2022 94.50 95.92 90.65 92.46 2,042,775 -4.95(-5.08%)
May 05, 2022 100.77 101.27 96.22 97.41 1,019,735 -5.30(-5.16%)
May 04, 2022 99.90 102.95 96.92 102.71 1,044,426 +1.48(+1.46%)
May 03, 2022 100.98 102.21 98.48 101.23 937,353 +1.50(+1.50%)
May 02, 2022 96.54 100.00 95.05 99.73 1,407,779 +3.31(+3.43%)
Apr 29, 2022 99.80 100.97 96.24 96.42 895,307 -5.02(-4.95%)
Apr 28, 2022 97.33 101.75 97.10 101.44 1,357,191 +5.47(+5.70%)
Apr 27, 2022 97.23 98.42 95.29 95.97 981,641 -1.18(-1.21%)
Apr 26, 2022 101.70 102.07 97.09 97.15 965,972 -5.71(-5.55%)
Apr 25, 2022 98.65 103.02 97.89 102.86 1,312,896 +3.17(+3.18%)
Apr 22, 2022 102.66 102.77 98.95 99.69 1,549,959 -3.93(-3.79%)
Apr 21, 2022 108.86 109.54 102.18 103.62 1,099,114 -3.89(-3.62%)
Apr 20, 2022 109.25 109.67 107.36 107.51 1,195,800 -0.59(-0.55%)
Apr 19, 2022 101.69 108.96 101.45 108.10 1,474,342 +6.94(+6.86%)
Apr 18, 2022 104.25 105.19 100.24 101.16 1,160,280 -4.00(-3.80%)
Apr 14, 2022 107.12 108.71 104.52 105.16 1,350,844 -2.00(-1.87%)
Apr 13, 2022 105.71 108.72 105.05 107.16 1,046,979 +1.49(+1.41%)
Apr 12, 2022 106.23 109.21 105.52 105.67 1,232,824 +0.09(+0.09%)
Apr 11, 2022 104.24 108.46 104.24 105.58 1,748,774 +1.53(+1.47%)
Apr 08, 2022 99.88 104.91 99.88 104.05 2,107,902 +3.77(+3.76%)
Apr 07, 2022 96.50 101.23 95.47 100.28 2,190,464 +3.70(+3.83%)
Apr 06, 2022 100.35 100.35 95.70 96.58 2,716,375 -2.89(-2.91%)
Apr 05, 2022 102.64 103.18 98.71 99.47 1,138,176 -3.16(-3.08%)
Apr 04, 2022 101.24 102.93 100.19 102.63 1,289,405 +1.31(+1.29%)
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.