Skip to main content

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 (%)
Jan 31, 2011 25.86 25.93 25.58 25.86 1,528,646 +0.21(+0.81%)
Jan 28, 2011 26.38 26.49 25.55 25.65 1,321,730 -0.66(-2.51%)
Jan 27, 2011 25.00 26.47 25.00 26.31 3,184,250 +1.39(+5.58%)
Jan 26, 2011 25.08 25.43 24.69 24.92 2,479,974 -0.03(-0.11%)
Jan 25, 2011 24.95 25.06 24.67 24.95 710,572 -0.14(-0.54%)
Jan 24, 2011 25.05 25.18 25.01 25.09 1,349,672 +0.01(+0.06%)
Jan 21, 2011 25.20 25.33 24.89 25.07 1,304,871 +0.01(+0.03%)
Jan 20, 2011 25.00 25.63 24.97 25.07 2,279,263 +0.06(+0.23%)
Jan 19, 2011 25.25 25.29 24.97 25.01 1,896,115 -0.19(-0.77%)
Jan 18, 2011 25.31 25.50 24.88 25.20 1,864,238 -0.24(-0.96%)
Jan 14, 2011 25.57 25.78 25.31 25.45 1,090,458 -0.19(-0.75%)
Jan 13, 2011 25.37 25.80 25.30 25.64 1,136,886 +0.26(+1.02%)
Jan 12, 2011 25.65 25.86 25.30 25.38 1,039,397 -0.18(-0.70%)
Jan 11, 2011 26.21 26.41 25.23 25.56 1,105,844 -0.52(-2.01%)
Jan 10, 2011 25.30 26.16 25.29 26.08 2,059,923 +0.70(+2.77%)
Jan 07, 2011 25.44 25.53 24.95 25.38 1,283,372 -0.06(-0.23%)
Jan 06, 2011 26.63 26.64 25.36 25.44 2,104,025 -1.21(-4.54%)
Jan 05, 2011 26.57 26.74 26.40 26.65 958,766 +0.14(+0.54%)
Jan 04, 2011 26.99 27.02 26.20 26.51 1,304,346 -0.24(-0.88%)
Jan 03, 2011 27.05 27.20 26.66 26.74 1,249,498 -0.13(-0.48%)
Dec 31, 2010 27.12 27.17 26.83 26.87 925,879 -0.22(-0.82%)
Dec 30, 2010 27.12 27.30 27.05 27.10 451,976 +0.02(+0.08%)
Dec 29, 2010 26.87 27.15 26.79 27.07 770,670 +0.20(+0.75%)
Dec 28, 2010 26.86 26.98 26.72 26.87 1,122,630 -0.04(-0.13%)
Dec 27, 2010 26.81 26.94 26.47 26.91 475,873 +0.03(+0.11%)
Dec 23, 2010 26.82 27.13 26.74 26.88 657,445 +0.01(+0.03%)
Dec 22, 2010 26.93 27.12 26.82 26.87 1,601,834 -0.06(-0.24%)
Dec 21, 2010 26.91 27.05 26.69 26.94 797,560 +0.22(+0.83%)
Dec 20, 2010 27.05 27.15 26.59 26.72 1,159,238 -0.36(-1.32%)
Dec 17, 2010 26.41 27.07 26.28 27.07 2,755,311 +0.63(+2.38%)
Dec 16, 2010 25.98 26.48 25.81 26.44 914,075 +0.39(+1.51%)
Dec 15, 2010 26.22 26.51 25.89 26.05 1,319,103 -0.19(-0.71%)
Dec 14, 2010 25.83 26.38 25.83 26.24 1,535,147 +0.36(+1.38%)
Dec 13, 2010 26.02 26.27 25.83 25.88 1,531,696 -0.13(-0.50%)
Dec 10, 2010 25.81 26.02 25.65 26.01 1,778,072 +0.29(+1.11%)
Dec 09, 2010 25.73 26.05 25.65 25.72 1,591,063 +0.07(+0.28%)
Dec 08, 2010 25.68 25.91 25.60 25.65 1,277,070 +0.02(+0.08%)
Dec 07, 2010 25.73 26.06 25.57 25.63 1,967,749 +0.16(+0.65%)
Dec 06, 2010 25.76 25.87 25.38 25.46 951,558 -0.30(-1.17%)
Dec 03, 2010 25.52 25.85 25.21 25.76 996,541 +0.05(+0.19%)
Dec 02, 2010 25.34 25.92 25.01 25.71 2,003,290 +0.34(+1.36%)
Dec 01, 2010 24.89 25.40 24.89 25.37 2,590,173 +0.85(+3.48%)
Nov 30, 2010 24.41 24.89 24.39 24.52 4,237,321 -0.12(-0.49%)
Nov 29, 2010 24.72 24.72 24.39 24.64 1,556,031 -0.25(-1.01%)
Nov 26, 2010 24.86 25.08 24.84 24.89 575,809 -0.16(-0.66%)
Nov 24, 2010 24.75 25.05 25.05 25.05 1,619,865 +0.45(+1.84%)
Nov 23, 2010 24.50 24.84 24.34 24.60 1,611,717 -0.11(-0.44%)
Nov 22, 2010 24.34 24.96 24.16 24.71 2,128,793 +0.28(+1.14%)
Nov 19, 2010 23.96 24.69 23.84 24.43 2,622,179 +0.50(+2.10%)
Nov 18, 2010 24.10 24.59 23.90 23.93 2,469,169 +0.04(+0.18%)
Nov 17, 2010 23.95 24.18 23.80 23.88 3,125,101 -0.13(-0.54%)
Nov 16, 2010 23.25 24.49 22.74 24.01 11,857,833 +2.57(+12.00%)
Nov 15, 2010 21.23 21.56 21.06 21.44 2,186,233 +0.35(+1.66%)
Nov 12, 2010 21.94 21.95 21.08 21.09 2,536,219 -1.06(-4.79%)
Nov 11, 2010 21.70 22.29 21.35 22.15 2,248,100 +0.01(+0.03%)
Nov 10, 2010 22.14 22.20 21.78 22.14 1,949,848 +0.00(+0.00%)
Nov 09, 2010 22.21 22.36 21.97 22.14 2,136,599 -0.09(-0.42%)
Nov 08, 2010 21.20 22.34 21.20 22.24 3,076,691 +0.92(+4.30%)
Nov 05, 2010 21.27 21.51 21.21 21.32 2,166,925 +0.04(+0.17%)
Nov 04, 2010 21.41 21.76 20.98 21.28 2,647,505 +0.06(+0.30%)
Nov 03, 2010 21.16 21.26 20.88 21.22 1,326,006 +0.05(+0.24%)
Nov 02, 2010 20.90 21.23 20.77 21.17 1,046,897 +0.39(+1.90%)
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.