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 30, 2014 34.10 34.88 33.98 34.46 6,020,461 +1.03(+3.08%)
May 29, 2014 33.11 33.49 32.94 33.43 2,144,631 +0.33(+0.98%)
May 28, 2014 33.22 33.32 32.82 33.11 3,481,444 -0.19(-0.58%)
May 27, 2014 33.65 33.67 33.26 33.30 3,063,913 -0.10(-0.30%)
May 23, 2014 33.49 33.40 33.40 33.40 2,951,125 -0.21(-0.62%)
May 22, 2014 33.21 33.70 33.21 33.61 3,492,385 +0.39(+1.17%)
May 21, 2014 33.73 33.80 32.99 33.22 10,975,903 -0.58(-1.72%)
May 20, 2014 35.17 35.80 33.73 33.80 20,287,730 -7.41(-17.98%)
May 19, 2014 40.48 41.27 40.32 41.22 3,765,889 +1.23(+3.08%)
May 16, 2014 39.86 40.07 39.60 39.98 1,416,130 +0.14(+0.35%)
May 15, 2014 40.43 40.58 39.55 39.84 1,754,368 -0.71(-1.74%)
May 14, 2014 40.88 40.88 40.15 40.55 1,689,191 -0.36(-0.87%)
May 13, 2014 41.08 41.36 40.79 40.91 606,088 -0.28(-0.68%)
May 12, 2014 40.96 41.33 40.91 41.19 1,019,880 +0.37(+0.91%)
May 09, 2014 40.02 40.85 39.88 40.81 1,155,685 +0.78(+1.96%)
May 08, 2014 39.77 40.50 39.61 40.03 2,090,035 +0.29(+0.74%)
May 07, 2014 40.34 40.46 39.56 39.74 1,110,569 -0.56(-1.39%)
May 06, 2014 40.32 40.43 39.96 40.29 1,574,489 -0.02(-0.06%)
May 05, 2014 40.14 40.60 39.88 40.32 1,393,604 -0.01(-0.02%)
May 02, 2014 40.29 40.84 40.27 40.33 1,274,074 +0.05(+0.12%)
May 01, 2014 40.90 41.03 40.23 40.28 1,690,405 -0.55(-1.35%)
Apr 30, 2014 40.72 40.99 40.59 40.83 1,426,263 -0.02(-0.04%)
Apr 29, 2014 41.28 41.32 40.78 40.84 1,052,627 -0.20(-0.49%)
Apr 28, 2014 40.95 41.31 40.27 41.05 1,713,277 +0.18(+0.44%)
Apr 25, 2014 40.78 41.02 40.42 40.87 1,538,591 -0.05(-0.11%)
Apr 24, 2014 41.54 41.67 40.56 40.91 2,138,159 -0.50(-1.22%)
Apr 23, 2014 40.65 41.51 40.51 41.42 2,327,209 +0.81(+2.00%)
Apr 22, 2014 40.26 40.94 40.26 40.60 2,582,787 +0.22(+0.56%)
Apr 21, 2014 40.21 40.57 39.96 40.38 1,706,854 +0.17(+0.42%)
Apr 17, 2014 40.52 40.21 40.21 40.21 1,037,363 -0.40(-0.99%)
Apr 16, 2014 40.46 40.67 40.32 40.61 979,698 +0.52(+1.30%)
Apr 15, 2014 40.58 40.70 39.50 40.09 1,643,322 -0.33(-0.82%)
Apr 14, 2014 40.66 40.94 40.15 40.43 1,479,020 +0.06(+0.15%)
Apr 11, 2014 40.23 40.72 40.02 40.36 1,329,658 -0.09(-0.23%)
Apr 10, 2014 41.80 41.80 40.31 40.46 2,059,936 -1.41(-3.37%)
Apr 09, 2014 41.81 41.92 41.39 41.87 1,446,800 +0.21(+0.50%)
Apr 08, 2014 41.09 41.96 40.87 41.66 1,943,722 +0.57(+1.40%)
Apr 07, 2014 41.89 41.94 40.87 41.08 2,087,266 -0.95(-2.27%)
Apr 04, 2014 43.02 43.03 41.84 42.04 1,585,657 -0.83(-1.94%)
Apr 03, 2014 42.97 43.11 42.64 42.87 1,205,006 +0.02(+0.04%)
Apr 02, 2014 43.02 43.11 42.45 42.85 2,576,520 +0.07(+0.16%)
Apr 01, 2014 42.48 43.09 42.43 42.78 2,034,304 +0.44(+1.04%)
Mar 31, 2014 43.30 43.30 42.31 42.34 1,542,229 -0.77(-1.78%)
Mar 28, 2014 42.82 43.59 42.78 43.11 1,447,448 +0.29(+0.67%)
Mar 27, 2014 42.28 43.09 42.26 42.82 1,639,588 +0.39(+0.91%)
Mar 26, 2014 43.20 43.40 42.26 42.43 1,401,309 -0.49(-1.14%)
Mar 25, 2014 43.36 43.51 42.73 42.92 1,121,207 -0.07(-0.16%)
Mar 24, 2014 43.86 44.05 42.72 42.99 1,311,417 -0.82(-1.88%)
Mar 21, 2014 44.12 44.43 43.74 43.81 1,676,405 -0.11(-0.25%)
Mar 20, 2014 43.87 44.02 43.61 43.92 1,242,399 +0.02(+0.04%)
Mar 19, 2014 44.28 44.55 43.65 43.91 972,385 -0.31(-0.70%)
Mar 18, 2014 44.40 44.53 43.90 44.22 1,500,085 -0.18(-0.40%)
Mar 17, 2014 44.00 44.50 43.82 44.40 1,785,012 +0.57(+1.31%)
Mar 14, 2014 44.28 44.71 43.76 43.82 2,256,561 -0.49(-1.10%)
Mar 13, 2014 44.49 44.85 44.12 44.31 2,877,406 -0.03(-0.07%)
Mar 12, 2014 43.84 44.39 43.42 44.34 5,300,280 +0.40(+0.92%)
Mar 11, 2014 42.84 44.19 42.26 43.94 6,686,082 +1.81(+4.31%)
Mar 10, 2014 41.73 42.19 41.51 42.12 2,911,021 +0.57(+1.36%)
Mar 07, 2014 41.85 42.26 41.45 41.56 1,986,822 -0.01(-0.02%)
Mar 06, 2014 41.47 41.76 41.15 41.57 1,608,215 +0.19(+0.47%)
Mar 05, 2014 41.92 41.92 41.36 41.37 1,456,652 -0.35(-0.83%)
Mar 04, 2014 41.73 41.87 41.48 41.72 1,636,245 +0.57(+1.39%)
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.