Financial News

Dick's Sporting Goods Inc (NY: DKS )

205.57 +4.88 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 201.32 207.00 201.32 205.57 620,340 +4.88(+2.43%)
Oct 10, 2024 201.95 203.27 199.24 200.69 683,426 -2.20(-1.08%)
Oct 09, 2024 206.36 207.31 202.74 202.89 655,242 -2.85(-1.39%)
Oct 08, 2024 207.97 208.25 204.97 205.74 493,974 -0.46(-0.22%)
Oct 07, 2024 213.00 214.00 201.27 206.20 1,023,666 -8.83(-4.11%)
Oct 04, 2024 212.00 217.75 212.00 215.03 965,987 +7.51(+3.62%)
Oct 03, 2024 203.80 208.16 202.42 207.52 675,652 +2.27(+1.11%)
Oct 02, 2024 203.61 205.38 202.10 205.25 617,699 -0.15(-0.07%)
Oct 01, 2024 205.77 207.66 202.70 205.40 805,956 -3.30(-1.58%)
Sep 30, 2024 208.46 209.32 205.10 208.70 1,010,407 -0.44(-0.21%)
Sep 27, 2024 217.62 217.62 206.65 209.14 1,390,820 -8.08(-3.72%)
Sep 26, 2024 221.19 227.05 215.67 217.22 1,075,308 +2.04(+0.95%)
Sep 25, 2024 217.19 217.59 214.46 215.18 882,879 -1.75(-0.81%)
Sep 24, 2024 216.73 218.47 215.40 216.93 691,832 +1.65(+0.77%)
Sep 23, 2024 213.39 215.75 210.12 215.28 1,079,063 +2.76(+1.30%)
Sep 20, 2024 214.00 214.50 211.04 212.52 1,178,424 -1.81(-0.84%)
Sep 19, 2024 215.76 217.16 212.14 214.33 753,949 +2.84(+1.34%)
Sep 18, 2024 213.35 217.91 209.43 211.50 1,011,024 -0.68(-0.32%)
Sep 17, 2024 212.51 213.26 210.55 212.17 844,578 +0.92(+0.44%)
Sep 16, 2024 216.13 217.93 209.59 211.25 1,017,560 -4.60(-2.13%)
Sep 13, 2024 211.01 217.00 211.01 215.84 747,056 +6.22(+2.97%)
Sep 12, 2024 207.49 211.27 207.49 209.62 622,979 +2.41(+1.16%)
Sep 11, 2024 204.97 207.37 201.32 207.22 888,207 +1.34(+0.65%)
Sep 10, 2024 206.61 206.81 203.15 205.87 925,749 -0.50(-0.24%)
Sep 09, 2024 207.61 208.22 204.16 206.37 1,269,336 -0.61(-0.29%)
Sep 06, 2024 213.96 214.66 205.90 206.98 1,301,966 -6.75(-3.16%)
Sep 05, 2024 217.65 218.98 209.84 213.73 1,370,363 -5.91(-2.69%)
Sep 04, 2024 215.85 220.34 206.43 219.64 3,691,116 -11.29(-4.89%)
Sep 03, 2024 234.79 237.78 229.05 230.94 2,118,281 -4.81(-2.04%)
Aug 30, 2024 235.39 236.14 230.87 235.75 1,092,694 +1.89(+0.81%)
Aug 29, 2024 235.95 237.45 232.21 233.86 806,623 +0.09(+0.04%)
Aug 28, 2024 233.58 235.55 232.28 233.77 702,452 -1.32(-0.56%)
Aug 27, 2024 231.97 237.25 230.93 235.09 698,357 +1.24(+0.53%)
Aug 26, 2024 237.41 237.41 231.21 233.85 861,326 -4.11(-1.73%)
Aug 23, 2024 235.97 238.08 233.28 237.96 667,027 +4.01(+1.71%)
Aug 22, 2024 233.52 236.33 232.04 233.95 810,281 -0.30(-0.13%)
Aug 21, 2024 228.83 235.04 228.79 234.25 1,262,363 +10.79(+4.83%)
Aug 20, 2024 225.84 227.04 221.28 223.45 596,128 -1.99(-0.88%)
Aug 19, 2024 223.45 228.03 223.18 225.44 769,882 +1.95(+0.87%)
Aug 16, 2024 220.96 228.67 220.22 223.49 894,558 +0.52(+0.23%)
Aug 15, 2024 222.45 226.56 219.90 222.98 1,254,107 +10.25(+4.82%)
Aug 14, 2024 215.13 216.39 212.07 212.73 743,920 -1.42(-0.66%)
Aug 13, 2024 204.42 214.71 204.42 214.15 1,034,404 +10.70(+5.26%)
Aug 12, 2024 205.47 206.82 202.02 203.46 634,876 -2.62(-1.27%)
Aug 09, 2024 199.01 206.68 197.39 206.07 753,662 +6.52(+3.27%)
Aug 08, 2024 196.85 200.56 195.69 199.56 636,212 +5.86(+3.03%)
Aug 07, 2024 198.19 201.09 191.97 193.70 963,401 -2.21(-1.13%)
Aug 06, 2024 198.09 200.37 191.46 195.91 1,227,217 -0.77(-0.39%)
Aug 05, 2024 189.00 198.66 185.60 196.67 905,298 -1.31(-0.66%)
Aug 02, 2024 199.07 199.14 194.50 197.98 937,872 -6.95(-3.39%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback