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 (%)
Mar 31, 2015 45.35 45.47 44.58 44.64 1,298,446 -0.74(-1.64%)
Mar 30, 2015 44.87 45.57 44.76 45.39 833,212 +0.71(+1.60%)
Mar 27, 2015 44.74 45.08 44.47 44.67 806,242 -0.04(-0.09%)
Mar 26, 2015 45.28 45.28 44.46 44.71 632,845 -0.58(-1.28%)
Mar 25, 2015 45.82 46.15 45.28 45.29 1,207,501 -0.54(-1.18%)
Mar 24, 2015 45.89 45.99 45.52 45.83 876,587 -0.15(-0.32%)
Mar 23, 2015 45.68 46.20 45.68 45.98 1,161,662 +0.19(+0.41%)
Mar 20, 2015 45.12 46.18 44.67 45.79 2,733,300 +0.87(+1.94%)
Mar 19, 2015 44.82 45.15 44.68 44.92 611,020 -0.03(-0.07%)
Mar 18, 2015 45.01 45.08 44.39 44.96 809,059 -0.29(-0.64%)
Mar 17, 2015 44.56 45.32 44.56 45.25 1,278,010 +0.74(+1.67%)
Mar 16, 2015 44.70 45.00 44.38 44.50 954,783 -0.05(-0.12%)
Mar 13, 2015 44.77 45.21 44.27 44.56 951,402 -0.27(-0.59%)
Mar 12, 2015 44.05 44.96 44.04 44.82 1,026,561 +0.71(+1.62%)
Mar 11, 2015 44.20 44.38 43.93 44.11 1,333,316 +0.02(+0.05%)
Mar 10, 2015 43.95 44.28 43.84 44.09 1,160,222 -0.25(-0.56%)
Mar 09, 2015 44.16 44.53 44.10 44.34 1,601,925 +0.23(+0.53%)
Mar 06, 2015 43.94 44.42 43.80 44.10 2,121,646 +0.11(+0.25%)
Mar 05, 2015 43.76 44.13 43.56 43.99 2,175,942 +0.25(+0.57%)
Mar 04, 2015 43.32 44.02 43.76 43.74 3,288,570 -0.02(-0.04%)
Mar 03, 2015 44.43 44.89 42.58 43.76 4,531,308 +0.45(+1.05%)
Mar 02, 2015 42.43 43.38 42.36 43.31 2,660,220 +1.04(+2.46%)
Feb 27, 2015 42.49 42.65 41.74 42.27 2,246,139 -0.60(-1.40%)
Feb 26, 2015 42.92 43.32 42.74 42.87 1,815,169 +0.03(+0.07%)
Feb 25, 2015 42.70 43.24 42.51 42.84 1,105,490 +0.03(+0.07%)
Feb 24, 2015 42.83 43.05 42.28 42.81 1,439,351 +0.02(+0.05%)
Feb 23, 2015 42.95 43.07 42.47 42.78 714,913 -0.10(-0.24%)
Feb 20, 2015 42.34 43.00 42.34 42.88 878,259 +0.45(+1.05%)
Feb 19, 2015 42.42 42.78 42.26 42.44 596,925 -0.02(-0.04%)
Feb 18, 2015 41.74 42.56 41.64 42.45 981,884 +0.50(+1.19%)
Feb 17, 2015 42.04 42.33 41.74 41.95 1,087,419 -0.20(-0.48%)
Feb 13, 2015 41.74 42.16 42.16 42.16 546,055 +0.37(+0.88%)
Feb 12, 2015 41.16 41.90 40.72 41.79 1,039,268 +0.50(+1.21%)
Feb 11, 2015 41.37 41.67 41.13 41.29 947,148 -0.07(-0.17%)
Feb 10, 2015 40.83 41.61 40.83 41.36 1,267,014 +0.53(+1.30%)
Feb 09, 2015 41.68 41.86 40.78 40.83 1,719,353 -0.94(-2.25%)
Feb 06, 2015 42.17 42.33 41.46 41.77 1,350,430 -0.22(-0.52%)
Feb 05, 2015 42.02 42.46 41.81 41.99 927,889 +0.31(+0.75%)
Feb 04, 2015 41.22 42.06 41.14 41.67 1,774,696 +0.33(+0.79%)
Feb 03, 2015 41.41 41.68 40.90 41.35 1,936,946 +0.13(+0.32%)
Feb 02, 2015 40.49 41.33 40.36 41.21 1,725,872 +0.85(+2.11%)
Jan 30, 2015 41.01 41.27 39.72 40.36 4,559,077 -2.73(-6.33%)
Jan 29, 2015 43.06 43.17 42.69 43.09 749,244 +0.23(+0.53%)
Jan 28, 2015 43.29 43.36 42.81 42.86 1,029,810 -0.25(-0.58%)
Jan 27, 2015 42.92 43.43 42.70 43.11 724,659 -0.38(-0.86%)
Jan 26, 2015 42.66 43.58 42.58 43.49 1,044,400 +0.76(+1.77%)
Jan 23, 2015 42.73 43.02 42.49 42.73 900,893 -0.09(-0.22%)
Jan 22, 2015 42.28 43.02 41.99 42.82 1,422,850 +0.66(+1.56%)
Jan 21, 2015 41.22 42.24 41.08 42.17 1,069,501 +0.96(+2.33%)
Jan 20, 2015 41.57 41.79 41.02 41.20 1,104,212 -0.30(-0.72%)
Jan 16, 2015 41.11 41.57 40.56 41.50 1,649,738 +0.45(+1.08%)
Jan 15, 2015 41.88 41.99 41.00 41.06 1,445,761 -0.81(-1.94%)
Jan 14, 2015 41.51 41.95 41.22 41.87 1,442,021 -0.07(-0.17%)
Jan 13, 2015 42.26 42.69 41.45 41.94 1,890,384 -0.20(-0.48%)
Jan 12, 2015 41.81 42.24 41.61 42.14 1,897,261 +0.30(+0.73%)
Jan 09, 2015 42.49 42.55 41.79 41.84 2,936,833 -0.91(-2.12%)
Jan 08, 2015 42.63 43.68 42.10 42.74 5,894,909 -0.24(-0.56%)
Jan 07, 2015 38.87 43.68 38.83 42.99 14,065,945 +4.51(+11.72%)
Jan 06, 2015 38.92 39.07 38.00 38.48 2,044,321 -0.34(-0.87%)
Jan 05, 2015 38.77 39.17 38.41 38.81 1,785,379 -0.19(-0.48%)
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.