Stock Quote

Dick's Sporting Goods Inc (NY: DKS )

108.82 USD +1.98 (+1.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 108.96 111.64 108.55 108.82 1,839,057 +1.98(+1.85%)
Dec 06, 2021 110.82 111.00 105.69 106.84 2,992,073 -4.03(-3.63%)
Dec 03, 2021 115.05 115.08 107.90 110.87 2,391,635 -3.04(-2.67%)
Dec 02, 2021 115.34 117.89 113.35 113.91 2,180,694 -0.64(-0.56%)
Dec 01, 2021 119.09 119.88 114.46 114.55 2,768,673 -3.01(-2.56%)
Nov 30, 2021 121.42 123.41 116.88 117.56 3,427,485 -5.34(-4.34%)
Nov 29, 2021 130.42 130.67 122.53 122.90 2,629,764 -5.60(-4.36%)
Nov 26, 2021 124.15 128.71 123.56 128.50 1,976,474 +1.20(+0.94%)
Nov 24, 2021 132.26 132.75 126.50 127.30 4,028,792 -7.25(-5.39%)
Nov 23, 2021 133.03 135.60 123.30 134.55 8,794,458 -5.73(-4.08%)
Nov 22, 2021 141.09 142.78 137.26 140.28 3,931,125 +1.69(+1.22%)
Nov 19, 2021 139.22 140.50 136.42 138.59 1,880,004 -1.66(-1.18%)
Nov 18, 2021 138.44 140.34 136.75 140.25 1,885,583 +5.23(+3.87%)
Nov 17, 2021 138.42 138.61 132.90 135.02 1,402,150 -3.03(-2.19%)
Nov 16, 2021 133.78 139.37 133.23 138.05 1,298,074 +3.61(+2.69%)
Nov 15, 2021 133.25 135.28 131.92 134.44 1,346,220 +3.26(+2.49%)
Nov 12, 2021 130.96 131.85 130.10 131.18 670,078 +0.82(+0.63%)
Nov 11, 2021 129.98 132.29 129.88 130.36 900,106 +0.28(+0.22%)
Nov 10, 2021 133.07 130.08 2,200,574 -5.05(-3.74%)
Nov 09, 2021 130.63 137.98 130.40 135.13 2,323,886 +4.79(+3.68%)
Nov 08, 2021 131.00 131.97 129.60 130.34 1,139,779 +0.69(+0.53%)
Nov 05, 2021 130.64 132.16 128.37 129.65 1,177,289 +0.12(+0.09%)
Nov 04, 2021 130.92 133.99 128.85 129.53 1,378,226 -2.00(-1.52%)
Nov 03, 2021 128.01 134.43 127.52 131.53 3,840,413 +7.24(+5.83%)
Nov 02, 2021 122.55 125.06 121.54 124.29 1,493,366 +3.47(+2.87%)
Nov 01, 2021 125.19 125.57 119.43 120.82 2,801,024 -3.39(-2.73%)
Oct 29, 2021 122.28 125.37 121.88 124.21 1,435,209 +0.84(+0.68%)
Oct 28, 2021 123.17 123.70 121.93 123.37 820,299 +1.18(+0.97%)
Oct 27, 2021 123.94 124.31 121.32 122.19 1,164,896 -2.17(-1.74%)
Oct 26, 2021 128.33 124.36 1,346,012 -3.54(-2.77%)
Oct 25, 2021 125.56 128.47 124.17 127.90 1,283,249 +2.08(+1.65%)
Oct 22, 2021 123.68 126.62 123.68 125.82 1,110,596 +1.87(+1.51%)
Oct 21, 2021 120.75 124.35 120.56 123.95 1,267,406 +5.00(+4.20%)
Oct 20, 2021 121.28 121.92 118.86 118.95 921,452 -1.78(-1.47%)
Oct 19, 2021 124.07 124.07 120.18 120.73 1,270,117 -3.00(-2.42%)
Oct 18, 2021 119.69 125.15 119.15 123.73 1,984,446 +3.99(+3.33%)
Oct 15, 2021 120.65 122.83 119.53 119.74 1,348,186 +0.61(+0.51%)
Oct 14, 2021 121.38 121.55 118.25 119.13 1,218,210 -0.81(-0.68%)
Oct 13, 2021 115.67 120.47 115.09 119.94 2,528,537 +5.26(+4.59%)
Oct 12, 2021 114.98 115.74 112.83 114.68 1,523,381 +1.41(+1.24%)
Oct 11, 2021 116.13 117.32 113.24 113.27 1,381,121 -2.86(-2.46%)
Oct 08, 2021 120.00 121.36 115.79 116.13 1,609,577 -3.89(-3.24%)
Oct 07, 2021 119.98 122.02 119.81 120.02 1,513,199 +2.42(+2.06%)
Oct 06, 2021 117.00 118.40 114.96 117.60 1,357,148 -0.50(-0.42%)
Oct 05, 2021 122.26 123.42 117.86 118.10 1,922,272 -3.39(-2.79%)
Oct 04, 2021 120.55 122.43 118.55 121.49 2,191,165 -0.23(-0.19%)
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.