Dick's Sporting Goods Inc (NY: DKS )

168.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 167.51 169.22 165.75 168.88 1,239,358 +2.79(+1.68%)
Feb 21, 2024 167.09 168.19 165.40 166.09 1,044,812 -0.36(-0.22%)
Feb 20, 2024 167.66 168.52 165.31 166.45 1,063,816 -2.70(-1.60%)
Feb 16, 2024 168.70 170.67 168.35 169.15 769,444 -1.03(-0.61%)
Feb 15, 2024 168.13 170.55 167.90 170.18 842,030 +3.25(+1.95%)
Feb 14, 2024 167.55 168.30 164.32 166.93 932,167 +1.39(+0.84%)
Feb 13, 2024 162.00 166.65 160.42 165.54 823,724 -0.89(-0.53%)
Feb 12, 2024 164.03 167.05 163.99 166.43 917,601 +4.26(+2.63%)
Feb 09, 2024 162.97 163.37 160.19 162.17 797,136 +2.20(+1.38%)
Feb 08, 2024 159.49 160.11 156.65 159.97 813,359 +1.38(+0.87%)
Feb 07, 2024 157.95 158.60 156.21 158.59 857,818 +1.65(+1.05%)
Feb 06, 2024 156.42 158.51 155.78 156.94 746,863 +0.49(+0.31%)
Feb 05, 2024 153.53 156.79 152.42 156.45 744,669 +0.49(+0.31%)
Feb 02, 2024 151.50 157.18 150.03 155.96 761,327 +3.38(+2.22%)
Feb 01, 2024 150.14 152.87 149.78 152.58 864,308 +3.51(+2.35%)
Jan 31, 2024 152.63 153.45 149.17 149.07 807,671 -4.01(-2.62%)
Jan 30, 2024 152.06 153.84 151.46 153.08 648,771 +1.09(+0.72%)
Jan 29, 2024 153.20 154.36 150.04 151.99 842,992 -1.04(-0.68%)
Jan 26, 2024 153.70 155.17 152.41 153.03 729,594 -0.12(-0.08%)
Jan 25, 2024 151.98 153.51 151.51 153.15 1,046,151 +2.36(+1.57%)
Jan 24, 2024 151.42 151.42 148.92 150.79 870,467 +0.54(+0.36%)
Jan 23, 2024 153.26 154.52 148.94 150.25 1,288,139 -2.02(-1.33%)
Jan 22, 2024 147.18 153.06 146.86 152.27 1,949,121 +5.78(+3.95%)
Jan 19, 2024 144.20 147.15 142.89 146.49 1,177,077 +2.58(+1.79%)
Jan 18, 2024 142.61 143.99 141.02 143.91 1,059,038 +2.05(+1.45%)
Jan 17, 2024 141.09 142.26 139.75 141.86 700,046 -0.90(-0.63%)
Jan 16, 2024 139.61 144.34 139.48 142.76 1,616,687 +1.92(+1.36%)
Jan 12, 2024 140.28 142.21 139.74 140.84 985,060 +0.99(+0.71%)
Jan 11, 2024 141.02 141.02 137.44 139.85 1,222,239 -0.49(-0.35%)
Jan 10, 2024 141.03 141.99 140.31 140.34 780,224 -0.69(-0.49%)
Jan 09, 2024 139.07 142.11 138.35 141.03 1,169,680 +1.18(+0.84%)
Jan 08, 2024 139.78 140.49 138.03 139.85 1,042,700 +0.92(+0.66%)
Jan 05, 2024 138.36 141.93 138.36 138.93 812,523 +0.41(+0.30%)
Jan 04, 2024 137.90 139.84 137.06 138.52 1,302,231 -0.33(-0.24%)
Jan 03, 2024 144.16 144.52 138.76 138.85 1,310,841 -7.15(-4.90%)
Jan 02, 2024 145.81 148.04 144.86 146.00 920,692 -0.95(-0.65%)
Dec 29, 2023 146.99 148.70 146.58 146.95 988,476 -0.45(-0.31%)
Dec 28, 2023 146.51 148.83 146.35 147.40 842,092 -0.03(-0.02%)
Dec 27, 2023 145.48 147.49 144.80 147.43 1,264,071 +0.88(+0.60%)
Dec 26, 2023 143.16 146.67 142.70 146.55 1,102,337 +3.74(+2.62%)
Dec 22, 2023 142.79 145.70 140.84 142.81 1,380,895 -4.00(-2.72%)
Dec 21, 2023 147.01 147.69 144.94 146.81 880,055 +1.13(+0.78%)
Dec 20, 2023 145.27 147.93 144.44 145.68 838,710 -0.25(-0.17%)
Dec 19, 2023 142.81 146.69 142.62 145.93 1,855,941 +3.57(+2.51%)
Dec 18, 2023 145.19 145.19 142.20 142.36 975,620 -2.32(-1.60%)
Dec 15, 2023 145.40 146.07 143.61 144.68 1,696,045 -0.70(-0.48%)
Dec 14, 2023 142.83 145.84 142.19 145.38 1,776,619 +5.03(+3.58%)
Dec 13, 2023 137.27 140.54 135.95 140.35 1,298,334 +3.67(+2.69%)
Dec 12, 2023 138.63 138.63 136.08 136.68 787,370 -1.25(-0.91%)
Dec 11, 2023 137.27 140.16 137.02 137.93 1,578,533 +0.81(+0.59%)
Dec 08, 2023 136.20 137.84 135.61 137.11 799,959 +0.63(+0.47%)
Dec 07, 2023 137.99 138.42 135.47 136.48 916,203 -0.95(-0.69%)
Dec 06, 2023 137.81 139.41 137.11 137.43 1,009,477 +1.22(+0.90%)
Dec 05, 2023 139.06 139.33 135.51 136.21 1,303,466 -3.94(-2.81%)
Dec 04, 2023 137.21 141.50 136.85 140.15 2,124,458 +2.86(+2.08%)
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.