Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

71.61 -3.66 (-4.86%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 100.33 101.67 99.39 101.32 1,369,619 +1.30(+1.30%)
Mar 31, 2022 104.12 104.12 100.02 100.02 1,696,582 -4.70(-4.49%)
Mar 30, 2022 110.09 110.09 104.65 104.72 1,653,302 -6.68(-6.00%)
Mar 29, 2022 109.23 111.95 107.44 111.40 1,422,738 +3.58(+3.32%)
Mar 28, 2022 108.75 109.55 105.50 107.82 1,336,942 -0.51(-0.47%)
Mar 25, 2022 106.88 108.48 105.70 108.33 1,604,744 +1.44(+1.35%)
Mar 24, 2022 107.38 107.42 105.11 106.89 996,095 -0.66(-0.61%)
Mar 23, 2022 107.94 109.16 106.13 107.55 1,247,794 -1.56(-1.43%)
Mar 22, 2022 109.75 112.12 107.11 109.11 1,653,011 +0.18(+0.17%)
Mar 21, 2022 114.36 115.33 108.17 108.93 1,154,115 -5.74(-5.01%)
Mar 18, 2022 110.79 115.11 109.03 114.67 1,740,859 +3.33(+2.99%)
Mar 17, 2022 109.67 112.26 108.44 111.34 1,176,580 +0.28(+0.25%)
Mar 16, 2022 110.53 114.18 107.04 111.06 1,638,331 -0.36(-0.32%)
Mar 15, 2022 106.88 111.64 106.36 111.42 1,422,226 +4.64(+4.35%)
Mar 14, 2022 108.47 111.85 106.47 106.78 1,586,920 -0.84(-0.78%)
Mar 11, 2022 110.95 110.98 107.29 107.62 1,399,881 -2.32(-2.11%)
Mar 10, 2022 107.15 110.28 104.88 109.94 1,829,789 +1.06(+0.97%)
Mar 09, 2022 105.50 111.38 104.83 108.88 2,363,034 +7.30(+7.19%)
Mar 08, 2022 102.50 107.17 99.20 101.58 4,720,424 +2.08(+2.09%)
Mar 07, 2022 110.25 111.96 99.19 99.50 3,999,904 -10.21(-9.31%)
Mar 04, 2022 110.77 112.21 107.61 109.71 2,481,125 -2.67(-2.38%)
Mar 03, 2022 111.52 113.32 109.77 112.38 1,834,837 +1.15(+1.03%)
Mar 02, 2022 105.60 112.48 104.30 111.23 1,918,817 +6.87(+6.58%)
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.