Dick's Sporting Goods Inc (NY: DKS )

204.63 -1.47 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 205.01 206.00 202.80 204.63 761,724 -1.47(-0.71%)
Jul 22, 2024 212.96 212.96 203.59 206.10 1,167,434 -6.01(-2.83%)
Jul 19, 2024 216.12 216.12 211.02 212.11 767,690 -3.88(-1.80%)
Jul 18, 2024 215.28 222.93 213.95 215.99 1,058,613 +2.21(+1.03%)
Jul 17, 2024 222.87 223.81 212.38 213.78 1,289,169 -12.69(-5.60%)
Jul 16, 2024 217.43 227.25 214.92 226.47 1,063,379 +10.95(+5.08%)
Jul 15, 2024 220.25 222.93 214.33 215.52 1,446,035 -6.13(-2.77%)
Jul 12, 2024 215.91 224.92 215.00 221.65 1,969,353 +11.51(+5.48%)
Jul 11, 2024 199.89 210.61 198.58 210.14 1,342,320 +11.11(+5.58%)
Jul 10, 2024 203.43 204.75 198.89 199.03 1,041,728 -1.93(-0.96%)
Jul 09, 2024 201.77 204.31 200.21 200.96 763,837 -0.12(-0.06%)
Jul 08, 2024 202.68 204.00 198.83 201.08 936,320 -0.22(-0.11%)
Jul 05, 2024 199.69 202.21 198.26 201.30 877,650 +1.17(+0.58%)
Jul 03, 2024 198.20 202.68 198.20 200.13 611,477 +1.93(+0.97%)
Jul 02, 2024 202.02 202.65 197.13 198.20 1,189,624 -4.19(-2.07%)
Jul 01, 2024 216.09 216.12 202.01 202.39 1,616,183 -12.46(-5.80%)
Jun 28, 2024 216.15 220.89 213.35 214.85 1,508,543 -5.29(-2.40%)
Jun 27, 2024 224.68 225.03 219.59 220.14 793,852 -6.06(-2.68%)
Jun 26, 2024 224.46 227.63 223.33 226.20 693,665 +1.27(+0.56%)
Jun 25, 2024 230.93 230.93 224.88 224.93 850,008 -4.85(-2.11%)
Jun 24, 2024 228.01 231.43 227.33 229.78 785,845 +0.45(+0.20%)
Jun 21, 2024 228.56 230.59 225.76 229.33 2,445,543 -0.18(-0.08%)
Jun 20, 2024 228.26 234.47 225.83 229.51 1,159,365 +1.84(+0.81%)
Jun 18, 2024 224.36 228.33 223.70 227.67 663,395 +2.03(+0.90%)
Jun 17, 2024 218.92 230.06 217.80 225.64 1,555,841 +9.36(+4.33%)
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%)
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.