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 (%)
Apr 29, 2011 29.22 29.37 28.91 29.33 1,086,139 +0.07(+0.25%)
Apr 28, 2011 29.35 29.67 29.11 29.26 1,099,323 -0.19(-0.66%)
Apr 27, 2011 30.14 30.19 29.38 29.45 2,187,675 -0.67(-2.24%)
Apr 26, 2011 29.85 30.41 29.78 30.13 1,513,445 +0.29(+0.98%)
Apr 25, 2011 29.78 29.92 29.56 29.83 1,125,980 +0.06(+0.22%)
Apr 21, 2011 29.53 29.83 29.31 29.77 886,949 +0.40(+1.37%)
Apr 20, 2011 28.97 29.37 28.92 29.37 1,307,307 +0.74(+2.58%)
Apr 19, 2011 28.74 28.89 28.51 28.63 1,459,232 -0.09(-0.32%)
Apr 18, 2011 29.18 29.24 28.42 28.72 1,533,280 -0.80(-2.72%)
Apr 15, 2011 29.14 29.61 29.02 29.52 1,732,873 +0.42(+1.43%)
Apr 14, 2011 29.04 29.22 28.84 29.11 1,298,654 -0.08(-0.27%)
Apr 13, 2011 29.23 29.27 28.87 29.19 1,804,685 +0.05(+0.17%)
Apr 12, 2011 29.22 29.69 29.04 29.14 1,369,320 -0.23(-0.78%)
Apr 11, 2011 29.34 29.65 29.20 29.37 2,252,974 -0.06(-0.22%)
Apr 08, 2011 29.57 29.93 29.02 29.43 2,931,574 -0.05(-0.17%)
Apr 07, 2011 29.48 29.86 29.27 29.48 1,102,499 -0.10(-0.34%)
Apr 06, 2011 29.76 29.88 29.27 29.58 1,860,672 -0.09(-0.29%)
Apr 05, 2011 29.06 29.98 29.01 29.67 1,581,748 +0.45(+1.55%)
Apr 04, 2011 29.00 29.22 28.77 29.22 1,295,280 +0.21(+0.74%)
Apr 01, 2011 28.71 29.12 28.46 29.00 1,460,948 +0.35(+1.23%)
Mar 31, 2011 28.85 28.94 28.33 28.65 2,205,061 -0.25(-0.87%)
Mar 30, 2011 28.59 28.99 28.44 28.90 1,581,965 +0.35(+1.23%)
Mar 29, 2011 28.24 28.59 28.00 28.55 922,014 +0.18(+0.63%)
Mar 28, 2011 28.59 28.76 28.16 28.37 1,178,395 -0.23(-0.80%)
Mar 25, 2011 28.71 28.89 28.51 28.60 1,322,869 -0.05(-0.18%)
Mar 24, 2011 28.47 28.84 28.09 28.65 1,302,282 +0.28(+0.99%)
Mar 23, 2011 28.29 28.59 27.92 28.37 1,707,290 +0.05(+0.18%)
Mar 22, 2011 28.51 28.66 28.23 28.32 1,354,875 +0.01(+0.03%)
Mar 21, 2011 28.31 28.51 28.26 28.31 1,657,968 +0.31(+1.10%)
Mar 18, 2011 27.63 28.02 27.52 28.01 3,248,540 +0.30(+1.09%)
Mar 17, 2011 28.88 28.94 27.70 27.70 2,070,770 -0.78(-2.74%)
Mar 16, 2011 28.67 28.85 28.19 28.49 2,222,510 -0.18(-0.63%)
Mar 15, 2011 28.84 29.46 28.66 28.66 3,164,291 -0.80(-2.70%)
Mar 14, 2011 28.76 29.60 28.76 29.46 1,814,234 -0.05(-0.17%)
Mar 11, 2011 29.07 29.61 29.02 29.51 1,948,483 +0.16(+0.54%)
Mar 10, 2011 28.78 29.38 28.52 29.35 2,428,938 +0.29(+0.99%)
Mar 09, 2011 28.69 29.43 28.50 29.07 2,937,710 +0.44(+1.55%)
Mar 08, 2011 28.37 28.85 27.95 28.62 7,635,949 +1.63(+6.03%)
Mar 07, 2011 27.59 27.93 26.84 26.99 1,970,163 -0.40(-1.46%)
Mar 04, 2011 27.27 28.16 27.00 27.40 2,299,503 +0.16(+0.61%)
Mar 03, 2011 26.72 27.28 26.70 27.23 1,805,254 +0.72(+2.73%)
Mar 02, 2011 25.78 26.64 25.77 26.51 1,412,556 +0.72(+2.78%)
Mar 01, 2011 26.77 26.77 25.64 25.79 1,611,047 -0.82(-3.10%)
Feb 28, 2011 26.68 26.81 26.35 26.61 1,182,749 +0.09(+0.32%)
Feb 25, 2011 26.37 26.89 26.29 26.53 1,312,106 +0.23(+0.87%)
Feb 24, 2011 25.88 26.47 25.84 26.30 1,268,590 +0.37(+1.41%)
Feb 23, 2011 26.51 26.73 25.49 25.93 1,367,440 -0.64(-2.43%)
Feb 22, 2011 26.92 27.07 26.38 26.58 1,329,941 -0.67(-2.45%)
Feb 18, 2011 27.10 27.27 26.97 27.25 1,325,896 +0.14(+0.53%)
Feb 17, 2011 27.14 27.27 27.02 27.10 659,201 -0.10(-0.37%)
Feb 16, 2011 27.11 27.30 27.00 27.20 2,003,572 +0.14(+0.50%)
Feb 15, 2011 26.93 27.20 26.81 27.07 723,524 +0.01(+0.03%)
Feb 14, 2011 27.04 27.31 26.87 27.06 702,191 -0.01(-0.03%)
Feb 11, 2011 26.71 27.07 26.41 27.07 989,326 +0.34(+1.29%)
Feb 10, 2011 26.59 26.85 26.49 26.72 2,400,511 +0.08(+0.30%)
Feb 09, 2011 26.92 27.09 26.34 26.64 2,591,760 -0.75(-2.72%)
Feb 08, 2011 27.26 27.49 27.12 27.39 1,034,069 +0.04(+0.16%)
Feb 07, 2011 27.47 27.89 27.27 27.35 1,665,794 -0.04(-0.16%)
Feb 04, 2011 26.85 27.50 26.82 27.39 1,679,366 +0.68(+2.55%)
Feb 03, 2011 25.76 26.77 25.74 26.71 1,539,099 +0.95(+3.70%)
Feb 02, 2011 26.20 26.31 25.62 25.76 870,117 -0.51(-1.94%)
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.