Historical Data for Dick's Sporting Goods Inc (DKS)

$ 45.51   -0.18 (-0.39%) Volume: 561.08k 11:40 AM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 45.50 45.90 45.065 45.51 561.08k -0.18 -0.39% 45.51 25.53m 5,881
08/06/20 46.55 47.39 45.4827 45.69 2.44m -1.12 -2.39% 45.69 112.07m 19,555
08/05/20 46.33 46.87 46.10 46.81 1.5m 0.78 1.69% 46.81 70.17m 12,345
08/04/20 44.65 46.03 44.42 46.03 1.1m 1.34 3.00% 46.03 50.07m 13,282
08/03/20 45.78 45.87 44.44 44.69 1.46m -0.93 -2.04% 44.69 65.29m 21,487
07/31/20 46.41 46.46 45.15 45.62 1.47m -0.63 -1.36% 45.62 66.92m 17,033
07/30/20 46.25 46.79 45.88 46.25 1.89m -0.55 -1.18% 46.25 87.53m 22,704
07/29/20 45.52 47.58 45.4893 46.80 2.75m 1.65 3.65% 46.80 129.11m 27,484
07/28/20 46.01 46.78 45.10 45.15 1.48m -0.89 -1.93% 45.15 67.77m 18,020
07/27/20 44.85 46.21 44.395 46.04 1.52m 1.44 3.23% 46.04 69.52m 21,944
07/24/20 44.00 44.83 43.60 44.60 1.38m 0.42 0.95% 44.60 61.18m 16,124
07/23/20 44.55 45.805 43.55 44.18 3m -0.22 -0.50% 44.18 133.86m 24,898
07/22/20 42.70 44.61 42.56 44.40 3.13m 1.43 3.33% 44.40 137.73m 27,294
07/21/20 42.00 43.465 41.85 42.97 3.63m 2.39 5.89% 42.97 155.84m 35,649
07/20/20 40.52 41.04 39.74 40.58 1.09m -0.42 -1.02% 40.58 44.15m 13,137
07/17/20 41.44 41.74 40.88 41.00 1.03m -0.28 -0.68% 41.00 42.34m 12,497
07/16/20 40.09 41.46 40.09 41.28 1.33m 0.67 1.65% 41.28 54.67m 13,285
07/15/20 40.29 40.85 38.785 40.61 2.18m 1.68 4.32% 40.61 87.41m 24,206
07/14/20 38.63 38.95 37.68 38.93 2.33m 0.18 0.46% 38.93 89.9m 21,375
07/13/20 40.25 40.919 38.74 38.75 2.14m -1.13 -2.83% 38.75 84.73m 23,260
07/10/20 39.00 40.12 38.82 39.88 1.91m 1.11 2.86% 39.88 75.99m 15,441
07/09/20 40.05 40.65 37.96 38.77 3.04m -1.53 -3.80% 38.77 117.87m 25,432
07/08/20 39.69 40.39 39.3601 40.30 1.56m 0.50 1.26% 40.30 62.42m 14,603
07/07/20 40.44 40.80 39.73 39.80 1.88m -1.09 -2.67% 39.80 75.29m 18,799