Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 38.78 39.66 38.74 39.45 1,123,442 +0.75(+1.93%)
Nov 26, 2014 38.81 38.70 38.70 38.70 1,205,381 -0.02(-0.04%)
Nov 25, 2014 38.91 39.11 38.22 38.71 2,090,894 -0.01(-0.02%)
Nov 24, 2014 38.23 38.74 38.02 38.72 2,096,908 +0.65(+1.70%)
Nov 21, 2014 38.02 38.31 37.87 38.07 2,616,715 +0.55(+1.47%)
Nov 20, 2014 37.65 37.96 37.41 37.52 2,158,976 -0.24(-0.64%)
Nov 19, 2014 36.78 37.83 36.60 37.76 4,036,694 +1.05(+2.87%)
Nov 18, 2014 36.96 38.35 36.12 36.71 4,763,666 -0.32(-0.86%)
Nov 17, 2014 37.31 37.45 36.74 37.03 3,058,286 -0.30(-0.81%)
Nov 14, 2014 37.22 37.80 37.00 37.33 1,854,875 +0.12(+0.31%)
Nov 13, 2014 37.80 38.16 36.51 37.22 2,858,457 -0.65(-1.71%)
Nov 12, 2014 35.71 37.99 35.59 37.86 4,522,688 +2.07(+5.77%)
Nov 11, 2014 36.17 36.21 35.64 35.80 1,428,915 -0.42(-1.16%)
Nov 10, 2014 35.90 36.58 35.88 36.22 1,598,557 +0.36(+1.00%)
Nov 07, 2014 36.03 36.25 35.72 35.86 1,616,877 -0.29(-0.80%)
Nov 06, 2014 34.54 36.17 34.53 36.15 2,698,804 +1.68(+4.86%)
Nov 05, 2014 34.57 34.68 33.88 34.47 1,967,061 +0.20(+0.59%)
Nov 04, 2014 35.67 35.73 34.00 34.27 2,795,408 -1.38(-3.87%)
Nov 03, 2014 35.42 35.74 35.06 35.65 2,899,268 +0.29(+0.82%)
Oct 31, 2014 35.37 35.85 35.35 35.36 1,792,213 +0.36(+1.02%)
Oct 30, 2014 34.72 35.14 34.68 35.00 1,185,522 +0.09(+0.27%)
Oct 29, 2014 35.19 35.43 34.71 34.91 1,002,478 -0.27(-0.78%)
Oct 28, 2014 34.93 35.25 34.65 35.18 1,019,053 +0.30(+0.87%)
Oct 27, 2014 34.56 35.09 34.73 34.88 943,419 +0.15(+0.43%)
Oct 24, 2014 34.67 34.76 34.14 34.73 823,253 +0.13(+0.38%)
Oct 23, 2014 33.67 34.96 33.56 34.60 1,541,769 +0.13(+0.38%)
Oct 22, 2014 35.11 35.13 34.43 34.47 996,547 -0.62(-1.78%)
Oct 21, 2014 34.61 35.15 34.60 35.09 1,281,476 +0.61(+1.76%)
Oct 20, 2014 33.80 34.61 33.80 34.48 1,565,934 +0.75(+2.22%)
Oct 17, 2014 33.91 33.91 33.29 33.73 1,434,790 +0.28(+0.84%)
Oct 16, 2014 32.57 33.62 32.53 33.45 2,295,135 +0.32(+0.96%)
Oct 15, 2014 32.97 33.40 32.39 33.13 2,372,871 -0.39(-1.16%)
Oct 14, 2014 33.27 33.84 33.01 33.52 1,666,805 +0.55(+1.65%)
Oct 13, 2014 33.71 33.81 32.94 32.98 1,413,127 -0.72(-2.15%)
Oct 10, 2014 34.04 34.46 33.67 33.70 1,365,382 -0.36(-1.05%)
Oct 09, 2014 34.74 34.96 34.01 34.06 1,376,946 -0.83(-2.39%)
Oct 08, 2014 33.93 34.93 33.81 34.89 1,903,355 +1.01(+2.99%)
Oct 07, 2014 34.51 34.72 33.87 33.88 2,238,392 -0.14(-0.41%)
Oct 06, 2014 34.65 34.82 34.01 34.02 1,360,685 -0.57(-1.64%)
Oct 03, 2014 34.32 34.65 34.04 34.59 1,255,220 +0.48(+1.39%)
Oct 02, 2014 33.60 34.23 33.37 34.12 1,269,520 +0.54(+1.60%)
Oct 01, 2014 34.12 34.12 33.52 33.58 1,552,431 -0.62(-1.82%)
Sep 30, 2014 34.53 34.53 34.14 34.20 1,084,694 -0.35(-1.02%)
Sep 29, 2014 34.34 34.63 34.15 34.55 1,299,112 -0.14(-0.40%)
Sep 26, 2014 34.11 34.74 34.09 34.69 1,578,584 +0.73(+2.16%)
Sep 25, 2014 34.22 34.37 33.92 33.96 1,453,676 -0.39(-1.13%)
Sep 24, 2014 34.07 34.38 34.04 34.35 1,237,776 +0.31(+0.92%)
Sep 23, 2014 34.18 34.34 34.00 34.04 1,857,036 -0.64(-1.84%)
Sep 22, 2014 35.14 35.20 34.60 34.68 1,254,141 -0.57(-1.61%)
Sep 19, 2014 35.86 35.90 35.20 35.25 1,820,575 -0.51(-1.42%)
Sep 18, 2014 35.85 35.85 35.48 35.75 1,398,216 +0.11(+0.31%)
Sep 17, 2014 35.62 35.81 35.46 35.64 1,342,742 +0.16(+0.44%)
Sep 16, 2014 35.60 35.68 35.15 35.49 2,581,608 -0.28(-0.78%)
Sep 15, 2014 36.11 36.13 35.60 35.77 1,665,183 -0.37(-1.04%)
Sep 12, 2014 35.93 36.62 35.93 36.14 2,217,424 +0.18(+0.50%)
Sep 11, 2014 35.71 36.08 35.66 35.96 1,796,852 +0.00(+0.00%)
Sep 10, 2014 35.31 36.05 35.31 35.96 2,527,854 +0.60(+1.70%)
Sep 09, 2014 35.32 35.54 35.27 35.36 2,832,788 -0.41(-1.13%)
Sep 08, 2014 35.96 36.05 35.61 35.77 1,569,144 -0.16(-0.46%)
Sep 05, 2014 35.74 35.94 35.42 35.93 1,328,767 +0.13(+0.37%)
Sep 04, 2014 35.71 36.17 35.67 35.80 2,103,295 +0.22(+0.61%)
Sep 03, 2014 35.55 35.72 35.42 35.58 2,014,859 +0.32(+0.92%)
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.