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

$ 17.78 r      -3.48 (-16.37%) Volume: 2.89m 6:30 PM EDT 1-Apr-2020
After Hours:  $ 17.65   -0.13 (-0.73%) Volume: 2.33k 7:27 PM EDT 1-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/01/20 19.83 20.23 17.67 17.78 2.89m -3.48 -16.37% 17.78 54.11m 27,150
03/31/20 22.08 22.29 21.01 21.26 2m -0.88 -3.97% 21.26 42.88m 17,346
03/30/20 21.39 22.23 19.82 22.14 2.3m 0.40 1.84% 22.14 49.59m 20,221
03/27/20 20.87 22.1763 19.99 21.74 2.15m -0.25 -1.14% 21.74 46.14m 20,139
03/26/20 21.32 23.10 20.5614 21.99 2.73m 1.11 5.32% 21.99 60.45m 24,339
03/25/20 19.86 21.85 18.88 20.88 3.46m 1.33 6.80% 20.88 71.55m 29,187
03/24/20 18.53 19.9214 17.51 19.55 3.1m 2.52 14.80% 19.55 58.45m 23,826
03/23/20 16.58 17.85 14.48 17.03 3.85m 0.22 1.31% 17.03 63.72m 34,111
03/20/20 18.65 18.91 16.60 16.81 3.21m -1.80 -9.67% 16.81 56.75m 27,841
03/19/20 16.15 18.87 14.34 18.61 4.3m 2.0525 12.40% 18.61 74.37m 28,895
03/18/20 18.04 19.14 13.46 16.87 4.26m -1.698 -9.30% 16.5575 71.14m 34,226
03/17/20 21.57 21.90 18.01 18.60 3.39m -2.542 -12.22% 18.2555 65.93m 32,225
03/16/20 23.50 23.51 20.51 21.19 3.2m -5.6239 -21.29% 20.7975 69.06m 29,469
03/13/20 28.32 28.76 24.59 26.92 4.19m -0.078518 -0.30% 26.4213 107.79m 37,283
03/12/20 28.95 29.12 25.7702 27.00 3.58m -3.4941 -11.65% 26.4999 96.22m 33,113
03/11/20 34.93 35.24 30.44 30.56 3.99m -5.2116 -14.80% 29.9939 125.43m 36,779
03/10/20 38.17 39.14 33.66 35.87 7.3m 1.3643 4.03% 35.2055 261.17m 58,302
03/09/20 32.61 35.00 32.14 34.48 4.24m -0.490738 -1.43% 33.8413 143.96m 39,143
03/06/20 33.16 35.17 32.70 34.98 2.22m 0.80481 2.40% 34.332 76.81m 23,068
03/05/20 35.20 35.35 33.36 34.16 2.15m -1.7568 -4.98% 33.5272 72.94m 22,433
03/04/20 35.61 35.9973 34.84 35.95 1.52m 0.765551 2.22% 35.2841 53.92m 14,187
03/03/20 36.40 37.00 34.77 35.17 1.79m -1.2857 -3.59% 34.5185 63.77m 19,311
03/02/20 36.79 36.79 35.16 36.48 1.87m 0.068703 0.19% 35.8042 67.13m 18,982