Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.52 11.27 10.33 10.98 4,599,789 +0.44(+4.15%)
Oct 30, 2008 10.54 10.85 10.25 10.54 3,803,696 +0.29(+2.80%)
Oct 29, 2008 10.19 10.58 9.689 10.25 5,217,597 -0.05(-0.49%)
Oct 28, 2008 9.617 10.30 9.015 10.30 5,659,559 +0.89(+9.44%)
Oct 27, 2008 9.216 9.990 9.151 9.416 5,913,387 +0.02(+0.23%)
Oct 24, 2008 9.352 9.868 9.137 9.395 5,015,562 -0.46(-4.65%)
Oct 23, 2008 10.83 10.85 9.481 9.853 6,072,112 -0.91(-8.46%)
Oct 22, 2008 11.29 11.61 10.41 10.76 4,297,129 -0.70(-6.13%)
Oct 21, 2008 11.74 12.20 11.44 11.47 2,292,041 -0.27(-2.32%)
Oct 20, 2008 12.17 12.20 11.42 11.74 2,704,150 -0.06(-0.55%)
Oct 17, 2008 11.29 12.17 11.29 11.80 5,529,098 +0.09(+0.80%)
Oct 16, 2008 11.82 11.92 10.83 11.71 6,641,202 +0.07(+0.62%)
Oct 15, 2008 12.63 13.04 11.55 11.64 6,137,016 -1.25(-9.68%)
Oct 14, 2008 13.62 14.32 12.48 12.88 6,598,784 -0.59(-4.36%)
Oct 13, 2008 13.36 13.72 12.79 13.47 6,928,677 +0.43(+3.30%)
Oct 10, 2008 11.17 13.49 10.42 13.04 9,828,673 +1.23(+10.37%)
Oct 09, 2008 12.05 12.51 11.59 11.82 7,589,021 -0.10(-0.84%)
Oct 08, 2008 11.12 12.23 11.12 11.92 5,932,158 +0.37(+3.23%)
Oct 07, 2008 12.35 12.51 11.47 11.54 5,023,233 -0.58(-4.79%)
Oct 06, 2008 11.74 12.25 11.37 12.13 7,780,116 +0.09(+0.77%)
Oct 03, 2008 13.24 13.26 11.92 12.03 7,299,707 -1.05(-8.05%)
Oct 02, 2008 13.72 13.82 12.96 13.09 2,247,842 -0.73(-5.29%)
Oct 01, 2008 13.99 14.12 13.64 13.82 2,223,929 -0.21(-1.53%)
Sep 30, 2008 14.02 14.59 13.76 14.03 2,919,397 +0.21(+1.56%)
Sep 29, 2008 14.70 14.70 13.18 13.82 3,318,051 -1.18(-7.88%)
Sep 26, 2008 14.91 15.16 14.72 15.00 0 -0.15(-0.99%)
Sep 25, 2008 15.13 15.36 14.99 15.15 2,653,982 +0.09(+0.62%)
Sep 24, 2008 15.12 15.45 14.69 15.06 3,926,308 -0.09(-0.57%)
Sep 23, 2008 15.16 15.48 14.96 15.14 1,772,034 -0.18(-1.17%)
Sep 22, 2008 16.55 16.93 15.11 15.32 4,002,577 -1.43(-8.51%)
Sep 19, 2008 16.26 19.35 16.26 16.75 0 +0.87(+5.46%)
Sep 18, 2008 15.94 16.58 15.20 15.88 4,523,071 +0.22(+1.42%)
Sep 17, 2008 15.77 16.19 15.37 15.66 4,754,115 -0.33(-2.06%)
Sep 16, 2008 15.28 16.12 15.05 15.99 3,527,191 +0.47(+3.00%)
Sep 15, 2008 15.44 15.98 15.26 15.52 2,802,259 -0.51(-3.17%)
Sep 12, 2008 15.96 16.03 15.56 16.03 3,275,438 -0.10(-0.62%)
Sep 11, 2008 15.98 16.13 15.53 16.13 4,126,247 -0.12(-0.75%)
Sep 10, 2008 16.53 16.59 15.88 16.25 2,691,923 -0.12(-0.74%)
Sep 09, 2008 17.06 17.38 16.10 16.37 5,755,807 -0.80(-4.67%)
Sep 08, 2008 16.51 17.24 16.15 17.18 5,512,895 +1.28(+8.02%)
Sep 05, 2008 15.76 16.00 15.39 15.90 0 +0.01(+0.04%)
Sep 04, 2008 16.70 16.70 15.77 15.89 5,842,613 -1.11(-6.53%)
Sep 03, 2008 16.62 17.33 16.54 17.01 3,421,223 +0.38(+2.28%)
Sep 02, 2008 16.67 17.27 16.40 16.63 3,642,535 +0.22(+1.35%)
Aug 29, 2008 16.15 16.70 16.15 16.40 2,386,251 +0.26(+1.60%)
Aug 28, 2008 16.23 16.47 15.97 16.15 5,319,693 -0.07(-0.44%)
Aug 27, 2008 15.65 16.28 15.65 16.22 6,368,892 +0.39(+2.44%)
Aug 26, 2008 15.77 15.92 15.56 15.83 3,856,706 -0.02(-0.14%)
Aug 25, 2008 15.79 16.07 15.55 15.85 5,146,742 -0.08(-0.49%)
Aug 22, 2008 14.53 16.02 14.38 15.93 8,780,284 +0.94(+6.26%)
Aug 21, 2008 13.83 15.34 13.77 14.99 14,230,579 +1.88(+14.38%)
Aug 20, 2008 13.04 13.43 12.91 13.11 5,022,415 +0.01(+0.05%)
Aug 19, 2008 13.69 13.88 12.90 13.10 5,627,710 -0.24(-1.83%)
Aug 18, 2008 13.69 13.69 13.21 13.34 5,997,899 -0.14(-1.01%)
Aug 15, 2008 13.41 13.66 13.38 13.48 0 +0.13(+0.97%)
Aug 14, 2008 13.04 13.69 13.04 13.35 4,665,395 +0.19(+1.47%)
Aug 13, 2008 13.46 13.46 12.59 13.16 3,408,498 -0.27(-2.03%)
Aug 12, 2008 13.57 13.65 13.28 13.43 3,377,804 -0.14(-1.00%)
Aug 11, 2008 13.73 14.01 13.36 13.57 6,251,747 -0.16(-1.15%)
Aug 08, 2008 13.16 13.77 13.04 13.72 6,143,206 +0.64(+4.93%)
Aug 07, 2008 13.36 13.36 13.01 13.08 4,312,627 -0.40(-2.98%)
Aug 06, 2008 13.90 13.91 13.26 13.48 3,547,907 -0.47(-3.34%)
Aug 05, 2008 12.94 13.97 12.94 13.95 4,105,228 +1.08(+8.41%)
Aug 04, 2008 12.56 12.91 12.15 12.86 3,346,530 +0.33(+2.63%)
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.