Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.55 +0.96 (+0.43%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.76 37.52 36.24 36.44 2,643,019 +0.09(+0.25%)
Jan 30, 2013 36.58 36.80 36.19 36.35 1,734,569 -0.18(-0.48%)
Jan 29, 2013 36.92 37.12 36.22 36.53 1,597,578 -0.39(-1.06%)
Jan 28, 2013 37.39 37.49 36.85 36.92 1,028,525 -0.47(-1.25%)
Jan 25, 2013 36.90 37.39 36.71 37.39 1,414,236 +0.67(+1.84%)
Jan 24, 2013 36.86 37.55 36.51 36.71 1,283,877 -0.09(-0.25%)
Jan 23, 2013 36.83 37.00 36.38 36.80 1,025,077 -0.03(-0.08%)
Jan 22, 2013 37.12 37.12 36.54 36.83 1,239,761 -0.16(-0.43%)
Jan 18, 2013 36.95 36.99 36.71 36.99 727,484 +0.01(+0.02%)
Jan 17, 2013 37.27 37.35 36.75 36.99 988,711 -0.09(-0.25%)
Jan 16, 2013 36.93 37.45 36.70 37.08 1,742,674 +0.10(+0.27%)
Jan 15, 2013 35.67 36.99 35.56 36.98 2,106,134 +1.32(+3.72%)
Jan 14, 2013 36.04 36.24 35.46 35.65 1,865,013 -0.54(-1.48%)
Jan 11, 2013 36.18 36.59 36.06 36.19 869,276 -0.08(-0.21%)
Jan 10, 2013 35.84 36.28 35.49 36.27 2,035,972 +0.73(+2.05%)
Jan 09, 2013 36.46 36.52 35.49 35.54 2,239,981 -0.78(-2.15%)
Jan 08, 2013 36.66 36.72 36.00 36.32 1,383,528 -0.28(-0.77%)
Jan 07, 2013 37.10 37.19 36.14 36.60 1,914,961 -0.13(-0.35%)
Jan 04, 2013 35.91 36.91 35.90 36.73 2,446,016 +0.77(+2.13%)
Jan 03, 2013 35.07 36.00 34.87 35.97 2,486,371 +0.91(+2.60%)
Jan 02, 2013 35.30 35.32 34.59 35.06 3,710,144 +0.22(+0.64%)
Dec 31, 2012 34.40 34.95 34.26 34.84 1,088,343 +0.34(+0.98%)
Dec 28, 2012 34.32 34.77 34.13 34.50 1,465,009 +0.02(+0.04%)
Dec 27, 2012 34.31 34.78 33.92 34.48 1,414,630 +0.15(+0.45%)
Dec 26, 2012 34.79 34.90 33.88 34.33 1,335,475 -0.46(-1.32%)
Dec 24, 2012 34.93 35.06 34.65 34.79 294,661 -0.12(-0.35%)
Dec 21, 2012 34.16 34.93 34.10 34.91 3,150,423 -0.07(-0.20%)
Dec 20, 2012 35.23 35.42 34.84 34.98 2,881,377 -0.15(-0.41%)
Dec 19, 2012 35.56 35.69 35.07 35.13 2,892,869 -0.37(-1.04%)
Dec 18, 2012 34.84 35.78 34.53 35.49 3,516,572 +0.59(+1.69%)
Dec 17, 2012 34.61 35.26 34.54 34.90 2,177,691 +0.34(+1.00%)
Dec 14, 2012 34.77 34.77 34.31 34.56 2,035,939 -0.13(-0.38%)
Dec 13, 2012 34.63 35.22 34.59 34.69 3,933,353 +0.10(+0.29%)
Dec 12, 2012 36.09 36.09 34.41 34.59 4,733,012 -1.25(-3.50%)
Dec 11, 2012 36.34 36.48 35.43 35.84 1,594,779 -0.29(-0.81%)
Dec 10, 2012 36.94 36.97 35.77 36.14 3,239,398 -1.05(-2.82%)
Dec 07, 2012 37.57 37.63 36.75 37.19 1,565,818 -0.31(-0.82%)
Dec 06, 2012 38.02 38.17 37.12 37.49 3,147,340 +0.10(+0.25%)
Dec 05, 2012 38.01 38.04 37.19 37.40 1,409,720 -0.67(-1.75%)
Dec 04, 2012 38.45 38.45 37.32 38.07 1,397,163 -0.44(-1.14%)
Nov 30, 2012 38.78 38.88 38.32 38.51 2,104,405 -0.37(-0.94%)
Nov 29, 2012 38.45 38.91 38.10 38.87 2,074,323 +0.48(+1.26%)
Nov 28, 2012 37.69 38.61 37.56 38.39 1,321,944 +0.60(+1.60%)
Nov 27, 2012 37.58 38.11 37.57 37.78 1,025,677 +0.12(+0.31%)
Nov 26, 2012 38.08 38.40 37.36 37.67 1,069,007 -0.35(-0.92%)
Nov 23, 2012 38.00 38.41 37.86 38.02 467,271 +0.26(+0.70%)
Nov 21, 2012 37.78 37.97 37.61 37.75 745,381 +0.09(+0.23%)
Nov 20, 2012 37.71 37.93 37.32 37.67 1,322,314 -0.01(-0.02%)
Nov 19, 2012 37.01 37.76 36.94 37.67 1,669,611 +1.08(+2.96%)
Nov 16, 2012 36.53 36.95 36.34 36.59 2,162,745 +0.05(+0.14%)
Nov 15, 2012 36.34 36.76 36.06 36.54 1,712,291 +0.17(+0.46%)
Nov 14, 2012 37.56 37.59 36.22 36.37 1,515,950 -0.91(-2.45%)
Nov 13, 2012 36.69 37.88 36.23 37.29 5,729,281 +1.66(+4.66%)
Nov 12, 2012 36.36 36.43 35.60 35.63 2,923,418 -0.48(-1.32%)
Nov 09, 2012 35.95 36.44 35.72 36.10 1,525,077 +0.04(+0.10%)
Nov 08, 2012 37.00 37.22 36.05 36.06 1,260,546 -1.03(-2.78%)
Nov 07, 2012 37.22 37.31 36.64 37.10 1,794,727 -0.38(-1.01%)
Nov 06, 2012 37.23 37.58 37.02 37.48 1,098,625 +0.42(+1.12%)
Nov 05, 2012 37.04 37.21 36.58 37.06 885,485 +0.15(+0.40%)
Nov 02, 2012 37.97 38.15 36.91 36.91 1,752,649 -0.81(-2.15%)
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.