Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.81 +1.22 (+0.55%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 36.65 38.06 36.42 37.73 1,690,846 +1.15(+3.14%)
Oct 31, 2012 36.64 36.82 36.15 36.58 1,546,402 -0.21(-0.58%)
Oct 26, 2012 36.79 36.79 36.79 36.79 1,046,571 -0.04(-0.10%)
Oct 25, 2012 37.03 37.34 36.50 36.83 1,914,097 -0.30(-0.81%)
Oct 24, 2012 37.37 37.46 37.11 37.13 1,453,627 -0.07(-0.20%)
Oct 23, 2012 36.88 37.54 36.85 37.20 1,553,766 -0.34(-0.92%)
Oct 19, 2012 37.78 37.88 37.41 37.54 1,166,989 -0.31(-0.83%)
Oct 18, 2012 37.27 38.03 37.25 37.86 1,391,594 +0.56(+1.49%)
Oct 17, 2012 37.72 38.03 37.17 37.30 2,150,310 -0.39(-1.03%)
Oct 16, 2012 37.26 37.79 36.93 37.69 1,342,045 +0.75(+2.02%)
Oct 15, 2012 36.97 37.13 36.46 36.94 1,357,268 +0.08(+0.22%)
Oct 12, 2012 36.88 36.98 36.61 36.86 1,132,520 -0.13(-0.36%)
Oct 11, 2012 37.68 37.73 36.88 36.99 1,202,566 -0.34(-0.92%)
Oct 10, 2012 37.31 37.74 37.20 37.34 596,807 +0.08(+0.22%)
Oct 09, 2012 38.25 38.25 37.20 37.26 1,115,476 -0.96(-2.51%)
Oct 08, 2012 38.05 38.38 37.81 38.22 567,100 +0.07(+0.17%)
Oct 05, 2012 38.46 38.73 38.10 38.15 634,517 -0.18(-0.46%)
Oct 04, 2012 38.13 38.41 37.76 38.32 1,000,787 +0.35(+0.92%)
Oct 03, 2012 38.38 38.45 37.47 37.97 1,939,173 -0.25(-0.65%)
Oct 02, 2012 36.87 38.30 36.61 38.22 2,918,969 +1.56(+4.25%)
Oct 01, 2012 38.05 38.19 36.25 36.66 4,142,692 -1.27(-3.34%)
Sep 28, 2012 37.75 38.08 37.35 37.93 1,523,658 -0.07(-0.17%)
Sep 27, 2012 37.82 38.19 37.34 38.00 1,037,530 +0.35(+0.93%)
Sep 26, 2012 37.76 37.95 37.32 37.64 1,141,070 -0.07(-0.19%)
Sep 25, 2012 38.45 38.71 37.72 37.72 1,456,093 -0.66(-1.72%)
Sep 24, 2012 38.85 38.87 38.28 38.38 1,645,403 -0.63(-1.61%)
Sep 21, 2012 39.50 39.50 38.77 39.01 2,954,245 -0.20(-0.52%)
Sep 20, 2012 39.09 39.28 38.73 39.21 1,533,773 -0.24(-0.61%)
Sep 19, 2012 38.42 39.68 38.41 39.45 2,287,514 +1.05(+2.74%)
Sep 18, 2012 38.35 38.44 37.92 38.40 1,715,535 +0.04(+0.10%)
Sep 17, 2012 38.30 38.41 37.88 38.36 1,295,293 -0.02(-0.06%)
Sep 14, 2012 38.67 38.79 38.17 38.38 1,688,909 -0.13(-0.34%)
Sep 13, 2012 37.94 38.62 37.43 38.52 1,465,510 +0.71(+1.88%)
Sep 12, 2012 37.79 37.97 37.59 37.81 929,804 +0.19(+0.51%)
Sep 11, 2012 37.57 37.90 37.48 37.62 734,280 +0.03(+0.08%)
Sep 10, 2012 37.84 37.84 37.50 37.59 1,258,359 -0.23(-0.62%)
Sep 07, 2012 37.82 38.02 37.66 37.82 1,731,217 -0.01(-0.04%)
Sep 06, 2012 37.24 37.83 37.19 37.83 1,675,357 +0.89(+2.40%)
Sep 05, 2012 36.87 37.41 36.87 36.95 2,097,366 +0.01(+0.04%)
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.