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 30, 2009 16.72 16.90 16.17 16.27 2,875,335 -0.54(-3.24%)
Oct 29, 2009 16.37 16.98 16.37 16.81 2,284,357 +0.57(+3.49%)
Oct 28, 2009 17.02 17.10 16.18 16.24 2,755,060 -0.85(-4.99%)
Oct 27, 2009 17.82 17.97 17.02 17.10 2,685,159 -0.77(-4.33%)
Oct 26, 2009 17.86 18.15 17.60 17.87 2,245,766 +0.07(+0.40%)
Oct 23, 2009 17.86 17.94 17.72 17.80 2,644,942 -0.06(-0.32%)
Oct 22, 2009 17.24 17.99 17.22 17.86 1,714,975 +0.59(+3.45%)
Oct 21, 2009 17.50 18.17 17.25 17.26 1,933,976 -0.47(-2.63%)
Oct 20, 2009 17.63 17.91 17.63 17.73 1,712,682 -0.32(-1.79%)
Oct 19, 2009 18.62 18.64 17.96 18.05 3,624,017 +0.03(+0.16%)
Oct 16, 2009 18.33 18.35 17.94 18.02 1,847,751 -0.43(-2.33%)
Oct 15, 2009 17.78 18.45 17.75 18.45 4,898,188 +0.43(+2.39%)
Oct 14, 2009 18.01 18.19 17.86 18.02 2,664,597 +0.19(+1.09%)
Oct 13, 2009 17.74 17.91 17.55 17.83 3,043,127 -0.01(-0.08%)
Oct 12, 2009 17.72 17.99 17.31 17.84 3,581,126 +0.54(+3.15%)
Oct 09, 2009 16.82 17.42 16.67 17.30 2,133,023 +0.42(+2.51%)
Oct 08, 2009 16.92 17.06 16.74 16.87 3,439,557 +0.09(+0.56%)
Oct 07, 2009 16.59 16.92 16.48 16.78 2,421,998 +0.17(+1.04%)
Oct 06, 2009 16.11 16.68 16.04 16.61 2,806,907 +0.73(+4.61%)
Oct 05, 2009 15.37 15.95 15.31 15.88 1,856,036 +0.62(+4.04%)
Oct 02, 2009 15.30 15.53 15.23 15.26 2,010,671 -0.22(-1.44%)
Oct 01, 2009 15.96 15.96 15.43 15.48 2,584,442 -0.57(-3.57%)
Sep 30, 2009 16.18 16.30 15.87 16.06 1,947,327 -0.10(-0.62%)
Sep 29, 2009 16.21 16.49 16.12 16.16 2,393,713 -0.05(-0.31%)
Sep 28, 2009 15.78 16.33 15.78 16.21 1,375,382 +0.46(+2.91%)
Sep 25, 2009 15.70 16.02 15.56 15.75 1,870,199 +0.11(+0.73%)
Sep 24, 2009 15.85 15.86 15.38 15.63 2,227,091 -0.18(-1.13%)
Sep 23, 2009 16.19 16.22 15.81 15.81 1,500,598 -0.29(-1.82%)
Sep 22, 2009 16.42 16.42 16.06 16.11 1,527,810 -0.16(-0.97%)
Sep 21, 2009 16.71 16.71 16.17 16.27 2,405,168 -0.33(-1.99%)
Sep 18, 2009 16.50 16.62 16.22 16.59 1,885,818 +0.19(+1.18%)
Sep 17, 2009 16.50 16.59 16.32 16.40 2,289,642 +0.02(+0.13%)
Sep 16, 2009 16.33 16.65 16.22 16.38 2,144,069 -0.02(-0.13%)
Sep 15, 2009 16.08 16.44 15.91 16.40 3,121,410 +0.32(+2.01%)
Sep 14, 2009 15.28 16.09 15.09 16.08 3,379,502 +0.72(+4.72%)
Sep 11, 2009 15.38 15.48 15.15 15.35 2,665,135 -0.07(-0.46%)
Sep 10, 2009 15.65 15.80 15.34 15.43 2,608,662 -0.27(-1.74%)
Sep 09, 2009 15.61 16.21 15.53 15.70 3,517,290 +0.04(+0.27%)
Sep 08, 2009 15.66 15.81 15.34 15.66 1,403,738 +0.11(+0.69%)
Sep 04, 2009 15.48 15.68 15.27 15.55 1,196,653 +0.01(+0.05%)
Sep 03, 2009 15.14 15.57 14.92 15.54 1,746,889 +0.44(+2.94%)
Sep 02, 2009 15.40 15.44 14.92 15.10 2,204,364 -0.39(-2.50%)
Sep 01, 2009 15.91 15.97 15.37 15.48 2,553,059 -0.58(-3.61%)
Aug 31, 2009 16.15 16.26 15.86 16.06 1,581,642 -0.29(-1.75%)
Aug 28, 2009 16.56 16.67 16.13 16.35 1,388,626 -0.01(-0.04%)
Aug 27, 2009 16.37 16.57 16.07 16.36 1,373,645 -0.07(-0.44%)
Aug 26, 2009 16.11 16.75 16.11 16.43 2,443,646 +0.29(+1.78%)
Aug 25, 2009 16.04 16.57 16.02 16.14 2,641,779 +0.15(+0.94%)
Aug 24, 2009 15.71 16.09 15.65 15.99 3,638,714 +0.42(+2.67%)
Aug 21, 2009 15.05 15.59 14.92 15.58 5,152,824 +0.03(+0.18%)
Aug 20, 2009 16.45 16.66 15.53 15.55 11,335,671 +1.02(+7.01%)
Aug 19, 2009 13.76 14.59 13.71 14.53 2,417,323 +0.57(+4.06%)
Aug 18, 2009 13.97 14.23 13.89 13.96 1,526,626 +0.03(+0.21%)
Aug 17, 2009 14.11 14.12 13.78 13.94 2,099,002 -0.47(-3.28%)
Aug 14, 2009 14.85 14.91 14.29 14.41 1,306,725 -0.47(-3.13%)
Aug 13, 2009 14.99 15.03 14.50 14.87 1,174,008 +0.04(+0.29%)
Aug 12, 2009 14.98 14.98 14.56 14.83 1,516,639 -0.10(-0.67%)
Aug 11, 2009 15.15 15.15 14.78 14.93 891,722 -0.29(-1.88%)
Aug 10, 2009 15.38 15.53 15.09 15.22 1,715,432 -0.27(-1.76%)
Aug 07, 2009 15.08 15.56 14.88 15.49 1,556,302 +0.65(+4.40%)
Aug 06, 2009 14.92 15.31 14.60 14.84 1,298,101 -0.08(-0.53%)
Aug 05, 2009 14.39 15.06 14.37 14.92 2,324,163 +0.65(+4.57%)
Aug 04, 2009 14.20 14.48 14.11 14.27 1,015,275 -0.06(-0.40%)
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.