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 (%)
Jun 14, 2024 217.20 218.03 214.85 216.28 721,210 -3.02(-1.38%)
Jun 13, 2024 220.81 222.31 217.24 219.30 818,893 -1.51(-0.68%)
Jun 12, 2024 219.85 223.61 218.80 220.81 794,250 +3.01(+1.38%)
Jun 11, 2024 213.56 217.94 211.41 217.81 819,448 +2.67(+1.24%)
Jun 10, 2024 214.92 217.83 211.04 215.14 1,148,666 -2.82(-1.29%)
Jun 07, 2024 210.97 218.22 210.46 217.96 1,200,426 +6.74(+3.19%)
Jun 06, 2024 218.22 218.22 209.87 211.22 819,816 -4.81(-2.23%)
Jun 05, 2024 219.91 219.91 213.52 216.04 835,500 -3.43(-1.56%)
Jun 04, 2024 219.05 219.93 215.15 219.47 1,296,274 -1.77(-0.80%)
Jun 03, 2024 227.41 228.26 218.95 221.24 1,171,403 -5.26(-2.32%)
May 31, 2024 223.88 226.54 218.45 226.50 2,523,056 +3.46(+1.55%)
May 30, 2024 226.15 227.36 219.43 223.04 2,367,995 -1.86(-0.83%)
May 29, 2024 211.91 228.41 211.24 224.90 5,128,280 +30.88(+15.91%)
May 28, 2024 190.98 194.80 190.49 194.03 2,290,341 +5.00(+2.65%)
May 24, 2024 186.67 190.31 186.67 189.02 898,728 +3.35(+1.81%)
May 23, 2024 184.51 187.10 184.16 185.67 962,883 +2.85(+1.56%)
May 22, 2024 187.15 187.23 181.93 182.82 1,113,751 -4.75(-2.53%)
May 21, 2024 193.01 193.20 186.96 187.57 1,076,164 -5.19(-2.69%)
May 20, 2024 194.28 195.70 192.43 192.76 810,777 -0.81(-0.42%)
May 17, 2024 195.95 196.13 191.42 193.57 894,857 -2.37(-1.21%)
May 16, 2024 199.23 199.90 195.86 195.94 682,801 -4.14(-2.07%)
May 15, 2024 200.32 200.95 197.40 200.08 607,038 +0.59(+0.29%)
May 14, 2024 195.50 199.57 194.95 199.49 863,537 +6.15(+3.18%)
May 13, 2024 196.75 199.22 192.96 193.34 698,233 -1.77(-0.91%)
May 10, 2024 197.37 198.38 193.46 195.11 1,007,291 -1.90(-0.96%)
May 09, 2024 195.24 199.47 195.18 197.01 882,810 +1.84(+0.94%)
May 08, 2024 200.04 200.04 193.86 195.17 1,452,901 -6.50(-3.22%)
May 07, 2024 204.57 206.41 201.57 201.67 698,767 -2.95(-1.44%)
May 06, 2024 202.25 206.45 202.25 204.61 796,212 +2.89(+1.43%)
May 03, 2024 201.00 202.81 200.07 201.73 696,294 +3.53(+1.78%)
May 02, 2024 199.55 199.55 196.40 198.20 594,336 +1.06(+0.54%)
May 01, 2024 199.95 200.66 197.00 197.13 982,071 -2.81(-1.40%)
Apr 30, 2024 203.21 203.81 199.12 199.94 682,351 -4.65(-2.27%)
Apr 29, 2024 206.17 207.46 202.28 204.58 917,162 -1.50(-0.73%)
Apr 26, 2024 202.98 206.67 202.98 206.09 598,189 +2.90(+1.42%)
Apr 25, 2024 201.51 203.22 199.43 203.19 545,183 -1.26(-0.62%)
Apr 24, 2024 204.77 206.40 202.44 204.45 575,522 -0.61(-0.30%)
Apr 23, 2024 199.79 205.41 199.17 205.06 956,574 +7.38(+3.73%)
Apr 22, 2024 195.70 198.75 194.47 197.68 680,890 +3.57(+1.84%)
Apr 19, 2024 193.73 195.90 191.27 194.11 719,989 -0.14(-0.07%)
Apr 18, 2024 196.87 197.52 194.01 194.25 790,243 -1.70(-0.87%)
Apr 17, 2024 199.54 200.07 195.78 195.95 959,480 -1.76(-0.89%)
Apr 16, 2024 196.88 199.85 196.88 197.71 819,125 +0.17(+0.09%)
Apr 15, 2024 205.46 206.45 197.15 197.54 930,353 -4.58(-2.26%)
Apr 12, 2024 204.44 204.71 200.52 202.12 703,777 -4.29(-2.08%)
Apr 11, 2024 206.35 207.05 203.15 206.41 616,455 +1.03(+0.50%)
Apr 10, 2024 203.67 205.59 201.02 205.38 727,828 -0.48(-0.23%)
Apr 09, 2024 206.31 206.82 202.53 205.86 985,883 -0.66(-0.32%)
Apr 08, 2024 207.33 209.24 205.60 206.51 1,329,348 -1.19(-0.57%)
Apr 05, 2024 209.02 211.88 207.40 207.71 1,708,116 -0.01(-0.00%)
Apr 04, 2024 211.82 213.17 207.22 207.72 1,427,971 -2.42(-1.15%)
Apr 03, 2024 216.06 216.06 209.81 210.14 1,552,892 -5.79(-2.68%)
Apr 02, 2024 219.50 220.55 215.85 215.93 1,241,051 -4.82(-2.18%)
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.