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 (%)
May 28, 2010 20.44 20.62 20.12 20.44 2,259,037 -0.11(-0.56%)
May 27, 2010 19.96 20.55 19.95 20.55 1,617,383 +0.80(+4.07%)
May 26, 2010 19.97 20.49 19.65 19.75 2,286,296 -0.09(-0.43%)
May 25, 2010 19.00 19.91 18.81 19.84 1,534 +0.31(+1.58%)
May 24, 2010 19.71 19.96 19.50 19.53 2,215,291 -0.23(-1.16%)
May 21, 2010 18.87 20.05 18.70 19.76 3,778,470 +0.59(+3.07%)
May 20, 2010 19.07 19.66 18.97 19.17 3,711,657 -0.41(-2.09%)
May 19, 2010 20.39 20.39 19.39 19.58 6,505,346 -0.14(-0.69%)
May 18, 2010 21.46 21.51 19.10 19.71 13,404,564 -0.70(-3.44%)
May 17, 2010 20.24 20.53 19.50 20.42 4,623,039 +0.24(+1.21%)
May 14, 2010 20.17 20.44 19.46 20.17 3,369,453 -0.34(-1.64%)
May 13, 2010 21.08 21.35 20.43 20.51 3,343,072 -0.69(-3.25%)
May 12, 2010 21.03 21.87 20.82 21.20 2,975,402 +0.34(+1.65%)
May 11, 2010 20.78 21.14 20.72 20.85 1,764,613 +0.52(+2.57%)
May 10, 2010 20.07 20.37 19.99 20.33 2,707,769 +1.27(+6.66%)
May 07, 2010 19.65 20.27 18.94 19.06 5,088,880 -0.82(-4.15%)
May 06, 2010 19.90 20.78 18.45 19.89 418 -0.90(-4.31%)
May 05, 2010 20.85 21.22 20.77 20.78 1,472,272 -0.21(-0.99%)
May 04, 2010 20.95 21.20 20.74 20.99 1,555,614 -0.32(-1.48%)
May 03, 2010 21.04 21.46 20.91 21.30 1,421,846 +0.44(+2.10%)
Apr 30, 2010 21.68 21.73 20.85 20.87 2,017,864 -0.74(-3.42%)
Apr 29, 2010 21.37 21.72 21.13 21.61 2,038,884 +0.91(+4.40%)
Apr 28, 2010 20.93 21.21 20.54 20.70 1,331,359 -0.13(-0.62%)
Apr 27, 2010 21.57 21.63 20.80 20.82 2,614,780 -0.83(-3.84%)
Apr 26, 2010 22.06 22.10 21.59 21.66 1,956,171 -0.41(-1.85%)
Apr 23, 2010 21.24 22.07 21.08 22.06 2,836,639 +0.90(+4.27%)
Apr 22, 2010 20.38 21.35 20.30 21.16 1,968,390 +0.57(+2.79%)
Apr 21, 2010 20.31 20.64 19.99 20.59 1,213,979 +0.34(+1.70%)
Apr 20, 2010 20.25 20.58 20.19 20.24 1,586,923 +0.04(+0.18%)
Apr 19, 2010 20.67 20.74 19.90 20.21 1,796,472 -0.48(-2.32%)
Apr 16, 2010 20.50 21.14 20.39 20.69 2,388,717 +0.05(+0.24%)
Apr 15, 2010 20.45 20.64 20.37 20.64 901,288 +0.10(+0.49%)
Apr 14, 2010 20.20 20.64 20.12 20.54 1,227,586 +0.52(+2.61%)
Apr 13, 2010 19.98 20.32 19.98 20.01 1,617,789 -0.02(-0.11%)
Apr 12, 2010 19.96 20.34 19.77 20.04 2,529,836 +0.14(+0.68%)
Apr 09, 2010 19.38 19.94 19.28 19.90 2,042,865 +0.59(+3.08%)
Apr 08, 2010 19.17 19.33 18.93 19.30 1,626,801 +0.08(+0.41%)
Apr 07, 2010 19.38 19.49 19.12 19.23 1,307,556 -0.23(-1.18%)
Apr 06, 2010 19.18 19.48 19.12 19.46 975,642 +0.33(+1.72%)
Apr 05, 2010 18.95 19.29 18.84 19.13 958,592 +0.27(+1.44%)
Apr 01, 2010 18.78 18.85 18.85 18.85 1,620,023 +0.14(+0.73%)
Mar 31, 2010 18.87 19.01 18.70 18.72 1,394,921 -0.23(-1.21%)
Mar 30, 2010 19.02 19.20 18.80 18.95 1,008,960 -0.09(-0.49%)
Mar 29, 2010 19.21 19.28 18.94 19.04 1,714,041 -0.06(-0.34%)
Mar 26, 2010 19.11 19.40 19.06 19.10 1,167,959 +0.04(+0.19%)
Mar 25, 2010 19.18 19.30 19.03 19.07 1,214,477 +0.01(+0.04%)
Mar 24, 2010 19.26 19.32 19.04 19.06 1,530,020 -0.29(-1.48%)
Mar 23, 2010 19.33 19.39 18.98 19.35 2,105,408 +0.06(+0.30%)
Mar 22, 2010 18.57 19.35 18.52 19.29 1,978,568 +0.65(+3.50%)
Mar 19, 2010 19.00 19.09 18.59 18.64 2,467,255 -0.36(-1.89%)
Mar 18, 2010 19.12 19.17 18.92 19.00 1,113,233 -0.09(-0.49%)
Mar 17, 2010 19.13 19.18 18.88 19.09 2,034,324 +0.06(+0.30%)
Mar 16, 2010 18.67 19.12 18.56 19.03 3,138,364 +0.37(+2.00%)
Mar 15, 2010 18.44 18.71 18.44 18.66 1,764,904 +0.02(+0.12%)
Mar 12, 2010 18.46 18.67 18.21 18.64 1,587,943 +0.29(+1.56%)
Mar 11, 2010 18.44 18.48 18.16 18.35 2,832,236 -0.21(-1.12%)
Mar 10, 2010 18.14 18.70 18.04 18.56 3,324,532 +0.32(+1.73%)
Mar 09, 2010 18.01 18.81 17.92 18.24 4,593,101 -0.12(-0.66%)
Mar 08, 2010 18.20 18.51 18.16 18.37 4,160,227 +0.31(+1.71%)
Mar 05, 2010 17.63 18.22 17.63 18.06 4,907,145 +0.59(+3.41%)
Mar 04, 2010 17.38 17.68 17.38 17.46 2,415,960 +0.17(+1.00%)
Mar 03, 2010 17.38 17.48 17.25 17.29 2,083,075 -0.08(-0.45%)
Mar 02, 2010 17.88 17.88 17.33 17.37 1,855,702 -0.35(-1.98%)
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.