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 (%)
Oct 31, 2006 17.75 17.95 17.71 17.83 1,334,333 +0.06(+0.36%)
Oct 30, 2006 17.66 17.80 17.55 17.76 481,989 +0.07(+0.40%)
Oct 27, 2006 17.65 17.89 17.53 17.69 1,085,105 +0.04(+0.24%)
Oct 26, 2006 17.47 17.74 17.47 17.65 1,732,595 +0.33(+1.88%)
Oct 25, 2006 17.39 17.52 17.21 17.32 814,666 -0.10(-0.56%)
Oct 24, 2006 17.63 17.66 17.31 17.42 1,662,544 -0.28(-1.58%)
Oct 23, 2006 17.38 17.72 17.36 17.70 1,798,740 +0.33(+1.92%)
Oct 20, 2006 17.41 17.42 17.14 17.37 1,085,384 -0.04(-0.25%)
Oct 19, 2006 17.55 17.73 17.35 17.41 1,025,937 -0.21(-1.18%)
Oct 18, 2006 17.80 17.93 17.53 17.62 1,633,518 -0.01(-0.06%)
Oct 17, 2006 17.68 17.68 17.36 17.63 1,287,725 -0.11(-0.61%)
Oct 16, 2006 17.55 17.82 17.50 17.74 1,442,341 +0.20(+1.12%)
Oct 13, 2006 17.64 17.66 17.47 17.54 1,882,467 -0.01(-0.06%)
Oct 12, 2006 17.27 17.65 17.27 17.55 1,862,652 +0.30(+1.72%)
Oct 11, 2006 17.14 17.37 17.03 17.25 1,614,540 +0.04(+0.23%)
Oct 10, 2006 17.23 17.28 17.07 17.21 1,641,891 -0.03(-0.15%)
Oct 09, 2006 16.95 17.42 16.79 17.24 2,105,182 +0.36(+2.12%)
Oct 06, 2006 17.04 17.04 16.55 16.88 1,348,287 -0.20(-1.15%)
Oct 05, 2006 17.03 17.17 16.90 17.08 1,560,117 +0.04(+0.25%)
Oct 04, 2006 16.66 17.09 16.64 17.03 1,880,793 +0.38(+2.26%)
Oct 03, 2006 16.39 16.80 16.34 16.66 1,541,418 +0.23(+1.42%)
Oct 02, 2006 16.30 16.58 16.22 16.42 1,389,314 +0.11(+0.70%)
Sep 29, 2006 16.34 16.51 16.31 16.31 1,196,183 -0.00(-0.02%)
Sep 28, 2006 16.39 16.43 16.16 16.31 1,231,069 -0.03(-0.18%)
Sep 27, 2006 16.35 16.48 16.27 16.34 1,520,207 -0.04(-0.24%)
Sep 26, 2006 16.37 16.47 16.26 16.38 1,890,282 -0.03(-0.15%)
Sep 25, 2006 16.16 16.44 16.12 16.41 1,502,346 +0.23(+1.44%)
Sep 22, 2006 15.94 16.21 15.79 16.17 997,191 +0.12(+0.74%)
Sep 21, 2006 16.05 16.15 15.93 16.06 1,704,128 +0.01(+0.07%)
Sep 20, 2006 16.02 16.06 15.91 16.05 2,185,002 +0.08(+0.52%)
Sep 19, 2006 16.14 16.18 15.75 15.96 1,737,619 -0.18(-1.09%)
Sep 18, 2006 16.23 16.30 15.99 16.14 1,324,565 -0.18(-1.10%)
Sep 15, 2006 16.12 16.40 15.94 16.32 1,934,936 +0.27(+1.70%)
Sep 14, 2006 15.93 16.09 15.78 16.05 1,098,222 +0.04(+0.27%)
Sep 13, 2006 15.70 16.03 15.68 16.00 2,421,392 +0.29(+1.82%)
Sep 12, 2006 15.41 15.79 15.32 15.72 2,297,754 +0.30(+1.93%)
Sep 11, 2006 15.05 15.47 14.83 15.42 2,291,894 +0.32(+2.09%)
Sep 08, 2006 15.07 15.17 15.01 15.10 986,307 +0.06(+0.43%)
Sep 07, 2006 14.93 15.11 14.89 15.04 1,453,505 +0.03(+0.21%)
Sep 06, 2006 15.05 15.07 14.94 15.01 1,716,966 -0.09(-0.62%)
Sep 05, 2006 14.89 15.16 14.83 15.10 2,528,563 +0.19(+1.27%)
Sep 01, 2006 14.83 15.02 14.74 14.91 1,066,685 +0.10(+0.68%)
Aug 31, 2006 14.87 14.92 14.76 14.81 1,141,481 -0.06(-0.39%)
Aug 30, 2006 14.68 14.87 14.57 14.87 2,280,451 +0.16(+1.10%)
Aug 29, 2006 14.69 14.82 14.63 14.70 1,430,619 +0.02(+0.12%)
Aug 28, 2006 14.31 14.79 14.29 14.69 1,420,851 +0.39(+2.73%)
Aug 25, 2006 14.26 14.48 14.21 14.30 1,059,707 -0.02(-0.15%)
Aug 24, 2006 14.70 14.71 14.25 14.32 1,622,075 -0.37(-2.51%)
Aug 23, 2006 14.73 14.81 14.60 14.69 785,361 -0.04(-0.29%)
Aug 22, 2006 14.68 14.84 14.64 14.73 986,865 -0.01(-0.05%)
Aug 21, 2006 14.80 14.81 14.57 14.74 1,038,217 -0.10(-0.65%)
Aug 18, 2006 14.80 14.89 14.66 14.83 985,190 +0.04(+0.27%)
Aug 17, 2006 14.76 14.87 14.62 14.79 2,488,932 -0.05(-0.34%)
Aug 16, 2006 14.44 14.96 14.44 14.84 4,177,152 +0.42(+2.91%)
Aug 15, 2006 14.69 14.77 14.10 14.43 5,629,262 +0.27(+1.87%)
Aug 14, 2006 13.69 14.16 13.68 14.16 3,432,538 +0.54(+3.97%)
Aug 11, 2006 13.34 13.69 13.34 13.62 3,118,002 +0.34(+2.59%)
Aug 10, 2006 13.06 13.31 12.92 13.28 1,289,120 +0.20(+1.51%)
Aug 09, 2006 13.38 13.40 13.02 13.08 959,235 -0.25(-1.86%)
Aug 08, 2006 13.53 13.53 13.29 13.33 964,258 -0.20(-1.48%)
Aug 07, 2006 13.24 13.54 13.14 13.53 2,861,797 +0.27(+2.03%)
Aug 04, 2006 13.53 13.58 13.21 13.26 1,399,082 -0.04(-0.30%)
Aug 03, 2006 13.18 13.36 13.12 13.30 1,327,076 -0.00(-0.03%)
Aug 02, 2006 13.00 13.36 13.00 13.30 1,883,863 +0.31(+2.37%)
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.