Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 107.97 108.63 106.26 107.27 1,906,156 +1.97(+1.87%)
Sep 28, 2023 104.12 105.35 103.37 105.30 1,715,462 +0.39(+0.38%)
Sep 27, 2023 104.72 106.36 104.21 104.91 1,063,965 -0.05(-0.05%)
Sep 26, 2023 105.71 108.36 104.72 104.96 1,352,063 -1.17(-1.10%)
Sep 25, 2023 108.67 107.27 105.98 106.12 2,012,896 -3.21(-2.94%)
Sep 22, 2023 110.08 110.47 109.29 109.33 1,401,860 -0.08(-0.07%)
Sep 21, 2023 110.11 111.01 109.20 109.41 1,535,608 -1.12(-1.01%)
Sep 20, 2023 111.36 112.08 110.30 110.53 1,342,400 -0.73(-0.66%)
Sep 19, 2023 109.08 111.67 108.94 111.26 1,561,610 +2.21(+2.03%)
Sep 18, 2023 111.49 111.55 108.53 109.05 1,861,601 -2.51(-2.25%)
Sep 15, 2023 112.17 112.71 110.88 111.56 3,622,399 -1.20(-1.07%)
Sep 14, 2023 108.88 113.20 108.59 112.76 1,722,538 +4.21(+3.88%)
Sep 13, 2023 109.07 110.32 108.11 108.55 1,294,008 +0.25(+0.23%)
Sep 12, 2023 108.48 109.64 108.18 108.30 1,337,655 -0.17(-0.15%)
Sep 11, 2023 109.98 111.60 108.40 108.47 1,309,295 -0.60(-0.55%)
Sep 08, 2023 108.21 110.20 107.87 109.06 1,326,906 +0.33(+0.31%)
Sep 07, 2023 109.47 109.47 107.03 108.73 2,148,065 -0.72(-0.66%)
Sep 06, 2023 109.24 110.18 108.30 109.45 2,011,519 -0.23(-0.21%)
Sep 05, 2023 113.33 113.72 109.63 109.69 1,908,208 -4.52(-3.96%)
Sep 01, 2023 114.06 115.03 113.06 114.21 1,601,027 +0.31(+0.27%)
Aug 31, 2023 113.22 116.31 112.95 113.90 2,094,343 +1.53(+1.36%)
Aug 30, 2023 112.98 114.44 111.78 112.37 1,585,353 -0.58(-0.51%)
Aug 29, 2023 113.86 114.77 111.03 112.95 2,052,428 -0.76(-0.67%)
Aug 28, 2023 110.42 113.93 110.14 113.71 2,682,734 +4.39(+4.01%)
Aug 25, 2023 111.84 113.97 109.27 109.33 3,504,677 -1.84(-1.66%)
Aug 24, 2023 108.28 112.01 108.28 111.17 3,710,937 +2.35(+2.16%)
Aug 23, 2023 106.48 108.97 103.88 108.82 7,172,352 -0.37(-0.34%)
Aug 22, 2023 114.30 115.51 107.75 109.19 19,702,010 -34.77(-24.15%)
Aug 21, 2023 144.00 146.59 142.81 143.96 2,347,899 +0.41(+0.29%)
Aug 18, 2023 140.58 144.19 140.49 143.54 1,164,973 +2.27(+1.61%)
Aug 17, 2023 144.53 146.09 140.78 141.27 1,015,166 -2.17(-1.52%)
Aug 16, 2023 146.18 147.63 143.35 143.45 919,559 -1.71(-1.18%)
Aug 15, 2023 141.50 145.73 141.25 145.16 1,430,509 +3.23(+2.28%)
Aug 14, 2023 139.48 142.47 139.24 141.93 1,246,203 +4.20(+3.05%)
Aug 11, 2023 141.12 141.52 136.87 137.73 1,390,884 -3.98(-2.81%)
Aug 10, 2023 142.99 145.61 141.69 141.71 1,134,776 -0.55(-0.39%)
Aug 09, 2023 142.34 143.66 141.44 142.26 664,882 -0.21(-0.14%)
Aug 08, 2023 142.06 144.26 140.85 142.47 829,276 -0.31(-0.22%)
Aug 07, 2023 142.16 143.77 141.68 142.78 944,402 +0.87(+0.61%)
Aug 04, 2023 143.10 143.86 141.25 141.91 898,027 -0.25(-0.18%)
Aug 03, 2023 136.86 142.41 136.86 142.16 1,539,195 +5.94(+4.36%)
Aug 02, 2023 136.86 138.14 135.73 136.22 971,861 -1.12(-0.82%)
Aug 01, 2023 138.07 139.15 136.34 137.35 1,030,765 -0.69(-0.50%)
Jul 31, 2023 132.96 138.18 132.52 138.04 1,339,863 +5.61(+4.24%)
Jul 28, 2023 132.47 133.99 131.29 132.43 773,273 +1.10(+0.84%)
Jul 27, 2023 129.38 133.90 129.38 131.34 857,997 +1.96(+1.51%)
Jul 26, 2023 128.12 130.29 127.94 129.38 873,726 +1.12(+0.87%)
Jul 25, 2023 127.93 129.43 127.93 128.26 693,745 +0.04(+0.03%)
Jul 24, 2023 128.68 129.83 127.85 128.22 752,445 -0.51(-0.40%)
Jul 21, 2023 129.85 129.85 126.73 128.73 928,683 -0.35(-0.27%)
Jul 20, 2023 132.84 132.84 128.69 129.08 935,358 -3.54(-2.67%)
Jul 19, 2023 131.61 133.04 129.81 132.63 827,349 +1.73(+1.32%)
Jul 18, 2023 130.65 132.58 130.00 130.90 1,048,625 +0.02(+0.02%)
Jul 17, 2023 131.94 132.34 130.07 130.88 1,007,671 -1.22(-0.93%)
Jul 14, 2023 135.11 135.79 131.79 132.10 980,725 -2.90(-2.15%)
Jul 13, 2023 137.01 137.16 134.20 135.00 907,920 -1.27(-0.93%)
Jul 12, 2023 136.23 137.65 134.82 136.27 1,260,850 +1.48(+1.10%)
Jul 11, 2023 132.72 135.09 131.88 134.79 980,558 +2.54(+1.92%)
Jul 10, 2023 127.92 132.26 127.89 132.25 1,113,956 +4.33(+3.38%)
Jul 07, 2023 126.26 128.85 126.26 127.92 1,009,663 +1.69(+1.34%)
Jul 06, 2023 126.98 128.15 126.02 126.22 856,779 -2.38(-1.85%)
Jul 05, 2023 129.01 129.01 127.51 128.60 1,358,456 -0.49(-0.38%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.