Dick's Sporting Goods Inc (NY: DKS )

226.03 +31.03 (+15.91%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 212.97 229.56 212.30 226.03 5,102,685 +31.03(+15.91%)
May 28, 2024 191.94 195.78 191.45 195.00 2,278,910 +5.03(+2.65%)
May 24, 2024 187.61 191.26 187.61 189.97 894,243 +3.37(+1.81%)
May 23, 2024 185.44 188.04 185.08 186.60 958,078 +2.86(+1.56%)
May 22, 2024 188.09 188.17 182.84 183.74 1,108,193 -4.77(-2.53%)
May 21, 2024 193.98 194.17 187.90 188.51 1,070,793 -5.22(-2.69%)
May 20, 2024 195.25 196.68 193.39 193.73 806,731 -0.81(-0.42%)
May 17, 2024 196.93 197.12 192.38 194.54 890,391 -2.38(-1.21%)
May 16, 2024 200.23 200.90 196.84 196.92 679,394 -4.16(-2.07%)
May 15, 2024 201.33 201.96 198.39 201.08 604,009 +0.59(+0.29%)
May 14, 2024 196.48 200.57 195.93 200.49 859,228 +6.18(+3.18%)
May 13, 2024 197.74 200.22 193.93 194.31 694,749 -1.78(-0.91%)
May 10, 2024 198.36 199.38 194.43 196.09 1,002,264 -1.91(-0.96%)
May 09, 2024 196.22 200.47 196.16 198.00 878,404 +1.85(+0.94%)
May 08, 2024 201.04 201.04 194.83 196.15 1,445,650 -6.53(-3.22%)
May 07, 2024 205.60 207.45 202.58 202.68 695,280 -2.96(-1.44%)
May 06, 2024 203.26 207.49 203.26 205.64 792,239 +2.90(+1.43%)
May 03, 2024 202.01 203.83 201.07 202.74 692,819 +3.55(+1.78%)
May 02, 2024 200.55 200.55 197.38 199.19 591,370 +1.07(+0.54%)
May 01, 2024 200.95 201.66 197.99 198.12 977,170 -2.82(-1.40%)
Apr 30, 2024 204.23 204.83 200.12 200.94 678,946 -4.67(-2.27%)
Apr 29, 2024 207.20 208.50 203.30 205.61 912,585 -1.51(-0.73%)
Apr 26, 2024 204.00 207.71 204.00 207.12 595,204 +2.91(+1.43%)
Apr 25, 2024 202.52 204.24 200.43 204.21 542,462 -1.27(-0.62%)
Apr 24, 2024 205.80 207.43 203.46 205.48 572,650 -0.61(-0.30%)
Apr 23, 2024 200.79 206.44 200.16 206.09 951,800 +7.42(+3.73%)
Apr 22, 2024 196.68 199.75 195.44 198.67 677,492 +3.59(+1.84%)
Apr 19, 2024 194.70 196.88 192.23 195.08 716,396 -0.14(-0.07%)
Apr 18, 2024 197.86 198.51 194.98 195.22 786,299 -1.71(-0.87%)
Apr 17, 2024 200.54 201.07 196.76 196.93 954,692 -1.77(-0.89%)
Apr 16, 2024 197.87 200.85 197.87 198.70 815,037 +0.17(+0.09%)
Apr 15, 2024 206.49 207.49 198.13 198.53 925,710 -4.60(-2.26%)
Apr 12, 2024 205.47 205.74 201.53 203.13 700,265 -4.31(-2.08%)
Apr 11, 2024 207.39 208.09 204.17 207.44 613,379 +1.03(+0.50%)
Apr 10, 2024 204.69 206.62 202.03 206.41 724,196 -0.48(-0.23%)
Apr 09, 2024 207.34 207.86 203.55 206.89 980,963 -0.66(-0.32%)
Apr 08, 2024 208.37 210.29 206.63 207.55 1,322,714 -1.20(-0.57%)
Apr 05, 2024 210.07 212.94 208.44 208.75 1,699,591 -0.01(-0.00%)
Apr 04, 2024 212.88 214.24 208.26 208.76 1,420,845 -2.43(-1.15%)
Apr 03, 2024 217.14 217.14 210.86 211.19 1,545,142 -5.82(-2.68%)
Apr 02, 2024 220.60 221.65 216.93 217.01 1,234,857 -4.84(-2.18%)
Apr 01, 2024 222.96 225.79 221.69 221.85 1,100,321 -3.01(-1.34%)
Mar 28, 2024 222.65 224.94 222.12 224.86 833,253 +2.27(+1.02%)
Mar 27, 2024 220.66 223.48 220.27 222.59 1,114,570 +5.15(+2.37%)
Mar 26, 2024 219.92 222.35 217.21 217.44 1,437,244 -1.55(-0.71%)
Mar 25, 2024 220.37 223.46 218.86 218.99 1,528,302 -1.13(-0.52%)
Mar 22, 2024 217.58 221.40 217.17 220.13 1,212,759 -3.41(-1.53%)
Mar 21, 2024 216.87 223.59 214.74 223.54 1,627,683 +5.33(+2.44%)
Mar 20, 2024 215.12 218.51 213.92 218.21 1,859,265 +4.33(+2.02%)
Mar 19, 2024 212.16 215.19 210.94 213.88 900,983 +1.91(+0.90%)
Mar 18, 2024 210.46 212.82 207.50 211.97 1,393,351 +1.55(+0.74%)
Mar 15, 2024 215.09 216.88 208.82 210.42 5,273,666 -5.30(-2.46%)
Mar 14, 2024 207.83 221.80 207.83 215.72 6,683,706 +28.90(+15.47%)
Mar 13, 2024 181.33 188.76 181.33 186.81 2,256,580 +5.48(+3.02%)
Mar 12, 2024 180.78 183.79 179.89 181.33 1,299,341 +1.76(+0.98%)
Mar 11, 2024 179.54 180.53 177.31 179.57 959,722 -0.63(-0.35%)
Mar 08, 2024 181.81 182.95 179.40 180.20 1,500,276 -1.05(-0.58%)
Mar 07, 2024 181.77 183.45 180.14 181.25 924,413 +1.58(+0.88%)
Mar 06, 2024 185.02 189.16 177.95 179.67 2,228,814 -0.31(-0.17%)
Mar 05, 2024 179.05 182.41 178.20 179.98 928,456 +1.16(+0.65%)
Mar 04, 2024 178.96 179.99 176.82 178.81 1,366,209 -1.51(-0.84%)
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.