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 (%)
Feb 29, 2016 33.88 34.33 33.56 33.57 2,470,389 -0.32(-0.93%)
Feb 26, 2016 33.97 34.00 33.16 33.89 2,296,870 +0.04(+0.12%)
Feb 25, 2016 33.28 33.93 32.63 33.85 2,009,161 +0.63(+1.90%)
Feb 24, 2016 32.02 33.38 31.62 33.22 3,608,321 +1.26(+3.93%)
Feb 23, 2016 31.19 32.49 31.12 31.96 3,132,200 +0.88(+2.82%)
Feb 22, 2016 30.67 31.24 30.44 31.08 1,218,235 +0.65(+2.13%)
Feb 19, 2016 31.12 31.16 29.99 30.44 2,055,629 -0.75(-2.41%)
Feb 18, 2016 31.42 31.42 30.69 31.19 1,366,696 -0.29(-0.93%)
Feb 17, 2016 31.13 31.67 31.13 31.48 1,356,209 +0.62(+2.00%)
Feb 16, 2016 30.11 31.15 29.73 30.86 1,905,857 +1.27(+4.30%)
Feb 12, 2016 29.07 29.59 29.59 29.59 2,554,692 +0.68(+2.35%)
Feb 11, 2016 29.17 29.42 28.64 28.91 1,595,518 -0.67(-2.27%)
Feb 10, 2016 29.96 30.38 29.39 29.58 1,835,117 -0.36(-1.21%)
Feb 09, 2016 29.81 30.47 29.42 29.95 1,603,660 -0.07(-0.24%)
Feb 08, 2016 29.98 30.11 29.40 30.02 1,424,474 -0.32(-1.04%)
Feb 05, 2016 30.69 30.81 30.01 30.33 1,935,422 -0.48(-1.57%)
Feb 04, 2016 30.41 30.95 29.65 30.82 3,604,961 +0.09(+0.31%)
Feb 03, 2016 30.85 31.00 29.91 30.72 2,627,812 -0.09(-0.28%)
Feb 02, 2016 30.86 31.20 30.55 30.81 2,265,346 +0.03(+0.10%)
Feb 01, 2016 30.44 31.15 30.24 30.78 1,653,393 -0.12(-0.38%)
Jan 29, 2016 30.02 31.02 29.81 30.89 2,556,003 +1.04(+3.47%)
Jan 28, 2016 30.33 30.59 29.72 29.86 2,688,098 -0.24(-0.79%)
Jan 27, 2016 29.95 30.22 29.70 30.10 3,364,140 -0.03(-0.10%)
Jan 26, 2016 28.68 30.14 28.52 30.13 3,403,498 +1.57(+5.48%)
Jan 25, 2016 29.16 29.57 28.46 28.56 2,056,746 -0.66(-2.27%)
Jan 22, 2016 29.52 29.67 28.97 29.23 2,961,639 +0.03(+0.11%)
Jan 21, 2016 28.82 30.36 28.53 29.19 6,409,186 +0.63(+2.21%)
Jan 20, 2016 26.96 28.86 26.72 28.56 5,167,796 +1.40(+5.15%)
Jan 19, 2016 27.28 27.42 26.64 27.16 3,268,411 +0.09(+0.35%)
Jan 15, 2016 26.44 27.07 27.07 27.07 3,055,107 -0.06(-0.23%)
Jan 14, 2016 27.08 27.56 26.66 27.13 2,198,862 +0.06(+0.23%)
Jan 13, 2016 27.92 27.99 27.03 27.07 2,544,272 -0.86(-3.09%)
Jan 12, 2016 27.61 28.16 27.46 27.93 2,562,802 +0.72(+2.64%)
Jan 11, 2016 27.45 27.45 26.84 27.21 4,675,693 -0.06(-0.20%)
Jan 08, 2016 28.31 28.46 27.14 27.27 3,973,540 -1.06(-3.74%)
Jan 07, 2016 26.59 28.46 26.49 28.33 4,938,699 +0.96(+3.49%)
Jan 06, 2016 28.00 28.25 27.14 27.37 3,390,116 -0.92(-3.27%)
Jan 05, 2016 27.66 28.38 27.57 28.29 3,279,628 +0.63(+2.29%)
Jan 04, 2016 27.42 27.87 27.01 27.66 3,286,290 -0.28(-1.02%)
Dec 31, 2015 27.68 27.95 27.95 27.95 2,190,387 +0.11(+0.40%)
Dec 30, 2015 28.09 28.43 27.73 27.84 1,506,403 -0.30(-1.07%)
Dec 29, 2015 28.06 28.62 28.02 28.14 1,703,233 +0.32(+1.17%)
Dec 28, 2015 29.05 29.14 27.68 27.81 2,349,066 -1.37(-4.69%)
Dec 24, 2015 28.94 29.18 29.18 29.18 1,465,697 +0.22(+0.76%)
Dec 23, 2015 28.79 29.00 28.44 28.96 1,206,382 +0.26(+0.91%)
Dec 22, 2015 28.32 28.82 28.00 28.70 1,416,055 +0.50(+1.77%)
Dec 21, 2015 28.30 28.51 27.99 28.20 1,956,152 +0.01(+0.03%)
Dec 18, 2015 28.41 28.87 28.18 28.19 4,468,799 -0.42(-1.46%)
Dec 17, 2015 29.46 29.57 28.53 28.61 2,108,834 -0.77(-2.61%)
Dec 16, 2015 29.45 29.72 29.11 29.38 2,336,826 +0.02(+0.05%)
Dec 15, 2015 29.24 29.84 29.11 29.36 2,371,949 +0.34(+1.17%)
Dec 14, 2015 29.30 29.57 28.75 29.02 1,900,776 -0.26(-0.89%)
Dec 11, 2015 29.55 29.61 29.04 29.28 3,096,668 -0.60(-2.01%)
Dec 10, 2015 29.68 30.18 29.39 29.88 3,668,011 +0.15(+0.51%)
Dec 09, 2015 29.89 30.63 29.60 29.73 2,750,096 -0.44(-1.47%)
Dec 08, 2015 29.37 30.18 29.31 30.18 3,167,710 +0.57(+1.92%)
Dec 07, 2015 30.31 30.31 29.38 29.61 2,488,542 -0.70(-2.31%)
Dec 04, 2015 29.98 30.59 29.78 30.31 2,414,320 +0.34(+1.13%)
Dec 03, 2015 30.72 31.00 29.72 29.97 3,364,154 -0.71(-2.31%)
Dec 02, 2015 30.55 31.18 30.51 30.68 2,701,643 -0.15(-0.49%)
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.