Dick's Sporting Goods Inc (NY: DKS )

109.76 USD -1.24 (-1.12%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 109.33 112.69 108.06 109.76 3,189,974 -1.24(-1.12%)
Jan 20, 2022 114.00 116.71 110.22 111.00 2,639,556 -3.36(-2.94%)
Jan 19, 2022 114.45 119.54 114.25 114.36 1,995,754 +1.01(+0.89%)
Jan 18, 2022 110.09 114.27 108.14 113.35 2,595,912 +1.74(+1.56%)
Jan 14, 2022 111.61 0 -2.19(-1.92%)
Jan 13, 2022 116.85 117.49 113.36 113.80 1,301,104 -1.83(-1.58%)
Jan 12, 2022 116.70 118.25 113.60 115.63 1,500,644 -0.43(-0.37%)
Jan 11, 2022 110.11 116.07 108.92 116.06 2,653,078 +5.38(+4.86%)
Jan 10, 2022 107.34 110.73 104.07 110.68 2,714,584 +1.37(+1.25%)
Jan 07, 2022 108.82 110.36 106.51 109.31 2,031,100 +1.17(+1.08%)
Jan 06, 2022 112.53 112.75 106.80 108.14 3,185,810 +1.48(+1.39%)
Jan 05, 2022 112.45 112.45 106.40 106.66 2,039,462 -5.00(-4.48%)
Jan 04, 2022 114.23 114.98 110.51 111.66 2,143,523 -2.89(-2.52%)
Jan 03, 2022 115.25 117.76 114.41 114.55 1,858,391 -0.44(-0.38%)
Dec 31, 2021 111.14 115.58 111.00 114.99 1,649,835 +3.14(+2.81%)
Dec 30, 2021 110.35 113.81 110.20 111.85 1,782,235 +0.02(+0.02%)
Dec 29, 2021 107.88 112.20 107.08 111.83 2,100,667 +4.44(+4.13%)
Dec 28, 2021 106.97 108.55 106.30 107.39 2,020,665 -0.09(-0.08%)
Dec 27, 2021 102.93 107.67 102.89 107.48 1,575,826 +3.54(+3.41%)
Dec 23, 2021 105.00 105.00 102.12 103.94 1,279,676 -0.80(-0.76%)
Dec 22, 2021 103.32 104.75 102.26 104.74 1,349,665 +1.14(+1.10%)
Dec 21, 2021 103.02 105.76 102.92 103.60 1,833,376 +2.34(+2.31%)
Dec 20, 2021 102.11 103.50 99.28 101.26 1,855,362 -2.72(-2.62%)
Dec 17, 2021 102.28 105.15 101.21 103.98 4,113,104 +4.07(+4.07%)
Dec 16, 2021 107.00 107.76 99.55 99.91 4,061,350 -6.20(-5.84%)
Dec 15, 2021 105.99 106.69 103.00 106.11 2,151,945 -0.03(-0.03%)
Dec 14, 2021 104.52 108.38 103.54 106.14 2,576,910 +0.88(+0.84%)
Dec 13, 2021 113.02 113.07 102.60 105.26 4,989,504 -8.55(-7.51%)
Dec 10, 2021 113.32 115.15 111.14 113.81 1,928,080 +0.74(+0.65%)
Dec 09, 2021 114.82 118.52 112.38 113.07 3,605,717 +2.76(+2.50%)
Dec 08, 2021 110.53 112.03 109.19 110.31 1,957,528 +1.49(+1.37%)
Dec 07, 2021 108.96 111.64 108.55 108.82 1,839,057 +1.98(+1.85%)
Dec 06, 2021 110.82 111.00 105.69 106.84 2,992,073 -4.03(-3.63%)
Dec 03, 2021 115.05 115.08 107.90 110.87 2,391,635 -3.04(-2.67%)
Dec 02, 2021 115.34 117.89 113.33 113.91 2,180,694 -0.64(-0.56%)
Dec 01, 2021 119.09 119.88 114.46 114.55 2,768,673 -3.01(-2.56%)
Nov 30, 2021 121.42 123.41 116.88 117.56 3,427,485 -5.34(-4.34%)
Nov 29, 2021 130.42 130.67 122.53 122.90 2,629,288 -5.60(-4.36%)
Nov 26, 2021 124.15 128.71 123.56 128.50 1,976,474 +1.20(+0.94%)
Nov 24, 2021 132.26 132.75 126.50 127.30 4,028,792 -7.25(-5.39%)
Nov 23, 2021 133.03 135.60 123.30 134.55 8,794,458 -5.73(-4.08%)
Nov 22, 2021 141.09 142.78 137.26 140.28 3,931,125 +1.69(+1.22%)
Nov 19, 2021 139.22 140.50 136.42 138.59 1,880,004 -1.66(-1.18%)
Nov 18, 2021 138.44 140.34 136.75 140.25 1,885,583 +5.23(+3.87%)
Nov 17, 2021 138.42 138.61 132.90 135.02 1,402,150 -3.03(-2.19%)
Nov 16, 2021 133.78 139.37 133.23 138.05 1,298,074 +3.61(+2.69%)
Nov 15, 2021 133.25 135.28 131.92 134.44 1,346,220 +3.26(+2.49%)
Nov 12, 2021 130.96 131.85 130.10 131.18 670,078 +0.82(+0.63%)
Nov 11, 2021 129.98 132.29 129.88 130.36 900,106 +0.28(+0.22%)
Nov 10, 2021 133.07 130.08 2,200,574 -5.05(-3.74%)
Nov 09, 2021 130.63 137.98 130.40 135.13 2,323,886 +4.79(+3.68%)
Nov 08, 2021 131.00 131.97 129.60 130.34 1,139,779 +0.69(+0.53%)
Nov 05, 2021 130.64 132.16 128.37 129.65 1,177,289 +0.12(+0.09%)
Nov 04, 2021 130.92 133.99 128.85 129.53 1,378,226 -2.00(-1.52%)
Nov 03, 2021 128.01 134.43 127.52 131.53 3,840,413 +7.24(+5.83%)
Nov 02, 2021 122.55 125.06 121.54 124.29 1,493,366 +3.47(+2.87%)
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.