Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.66 +1.07 (+0.48%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.68 21.73 20.84 20.86 2,018,509 -0.74(-3.42%)
Apr 29, 2010 21.36 21.71 21.13 21.60 2,039,535 +0.91(+4.40%)
Apr 28, 2010 20.93 21.20 20.54 20.69 1,331,785 -0.13(-0.62%)
Apr 27, 2010 21.56 21.62 20.79 20.82 2,615,615 -0.83(-3.84%)
Apr 26, 2010 22.05 22.09 21.58 21.65 1,956,796 -0.41(-1.85%)
Apr 23, 2010 21.23 22.06 21.08 22.06 2,837,545 +0.90(+4.27%)
Apr 22, 2010 20.37 21.35 20.29 21.15 1,969,019 +0.57(+2.79%)
Apr 21, 2010 20.30 20.63 19.98 20.58 1,214,367 +0.34(+1.70%)
Apr 20, 2010 20.24 20.57 20.18 20.24 1,587,431 +0.04(+0.18%)
Apr 19, 2010 20.67 20.73 19.89 20.20 1,797,046 -0.48(-2.32%)
Apr 16, 2010 20.50 21.13 20.38 20.68 2,389,480 +0.05(+0.24%)
Apr 15, 2010 20.45 20.64 20.36 20.63 901,576 +0.10(+0.49%)
Apr 14, 2010 20.19 20.64 20.12 20.53 1,227,978 +0.52(+2.61%)
Apr 13, 2010 19.97 20.31 19.97 20.01 1,618,306 -0.02(-0.11%)
Apr 12, 2010 19.95 20.33 19.76 20.03 2,530,645 +0.14(+0.68%)
Apr 09, 2010 19.37 19.93 19.27 19.89 2,043,518 +0.59(+3.08%)
Apr 08, 2010 19.16 19.33 18.93 19.30 1,627,321 +0.08(+0.41%)
Apr 07, 2010 19.37 19.48 19.11 19.22 1,307,974 -0.23(-1.18%)
Apr 06, 2010 19.18 19.48 19.11 19.45 975,954 +0.33(+1.72%)
Apr 05, 2010 18.95 19.28 18.83 19.12 958,898 +0.27(+1.44%)
Apr 01, 2010 18.78 18.85 18.85 18.85 1,620,540 +0.14(+0.73%)
Mar 31, 2010 18.86 19.00 18.69 18.71 1,395,367 -0.23(-1.21%)
Mar 30, 2010 19.02 19.20 18.80 18.94 1,009,283 -0.09(-0.49%)
Mar 29, 2010 19.21 19.27 18.93 19.03 1,714,589 -0.06(-0.34%)
Mar 26, 2010 19.10 19.40 19.05 19.10 1,168,332 +0.04(+0.19%)
Mar 25, 2010 19.18 19.29 19.03 19.06 1,214,865 +0.01(+0.04%)
Mar 24, 2010 19.26 19.31 19.03 19.05 1,530,509 -0.29(-1.48%)
Mar 23, 2010 19.32 19.38 18.98 19.34 2,106,080 +0.06(+0.30%)
Mar 22, 2010 18.57 19.35 18.51 19.28 1,979,200 +0.65(+3.50%)
Mar 19, 2010 19.00 19.08 18.59 18.63 2,468,043 -0.36(-1.89%)
Mar 18, 2010 19.11 19.16 18.91 18.99 1,113,589 -0.09(-0.49%)
Mar 17, 2010 19.13 19.18 18.87 19.08 2,034,974 +0.06(+0.30%)
Mar 16, 2010 18.66 19.11 18.55 19.03 3,139,367 +0.37(+2.00%)
Mar 15, 2010 18.44 18.70 18.43 18.65 1,765,468 +0.02(+0.12%)
Mar 12, 2010 18.45 18.67 18.20 18.63 1,588,451 +0.29(+1.56%)
Mar 11, 2010 18.43 18.47 18.15 18.35 2,833,141 -0.21(-1.12%)
Mar 10, 2010 18.14 18.69 18.03 18.55 3,325,594 +0.32(+1.73%)
Mar 09, 2010 18.00 18.80 17.92 18.24 4,594,569 -0.12(-0.66%)
Mar 08, 2010 18.19 18.50 18.15 18.36 4,161,557 +0.31(+1.71%)
Mar 05, 2010 17.63 18.22 17.63 18.05 4,908,713 +0.59(+3.41%)
Mar 04, 2010 17.38 17.67 17.38 17.46 2,416,732 +0.17(+1.00%)
Mar 03, 2010 17.38 17.47 17.24 17.28 2,083,741 -0.08(-0.45%)
Mar 02, 2010 17.87 17.87 17.32 17.36 1,856,295 -0.35(-1.98%)
Mar 01, 2010 17.47 17.87 17.42 17.71 1,535,575 +0.28(+1.60%)
Feb 26, 2010 17.40 17.52 17.21 17.44 1,439,973 +0.00(+0.00%)
Feb 25, 2010 17.22 17.47 17.04 17.44 1,474,658 -0.04(-0.25%)
Feb 24, 2010 17.21 17.51 17.03 17.48 1,135,376 +0.39(+2.31%)
Feb 23, 2010 17.03 17.22 16.80 17.08 1,581,415 -0.03(-0.17%)
Feb 22, 2010 17.51 17.51 17.02 17.11 1,544,268 -0.29(-1.69%)
Feb 19, 2010 17.20 17.54 17.20 17.41 1,015,491 +0.14(+0.79%)
Feb 18, 2010 17.41 17.47 17.09 17.27 1,248,631 -0.15(-0.86%)
Feb 17, 2010 16.88 17.44 16.83 17.42 1,577,934 +0.61(+3.62%)
Feb 16, 2010 17.06 17.19 16.73 16.81 1,322,658 -0.11(-0.68%)
Feb 12, 2010 16.46 16.93 16.93 16.93 1,383,313 +0.34(+2.03%)
Feb 11, 2010 16.27 16.66 16.17 16.59 871,999 +0.27(+1.67%)
Feb 10, 2010 16.44 16.57 16.04 16.32 1,449,539 -0.14(-0.83%)
Feb 09, 2010 16.51 16.60 16.10 16.45 2,865,658 +0.13(+0.79%)
Feb 08, 2010 16.21 16.45 16.06 16.32 1,857,677 +0.16(+1.02%)
Feb 05, 2010 16.18 16.27 15.82 16.16 1,877,084 +0.06(+0.40%)
Feb 04, 2010 16.25 16.50 16.01 16.10 2,328,745 -0.43(-2.60%)
Feb 03, 2010 16.84 16.84 16.37 16.53 3,569,051 +0.21(+1.27%)
Feb 02, 2010 16.35 16.55 16.12 16.32 2,106,820 +0.03(+0.15%)
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.