Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 35.69 36.20 35.52 36.19 2,760,612 +0.44(+1.24%)
Jun 27, 2014 35.36 35.90 35.36 35.75 3,408,299 +0.32(+0.90%)
Jun 26, 2014 34.68 35.52 34.62 35.43 3,196,860 +0.71(+2.04%)
Jun 25, 2014 34.07 34.77 34.07 34.72 1,561,039 +0.46(+1.34%)
Jun 24, 2014 34.76 34.93 34.25 34.26 1,665,684 -0.54(-1.56%)
Jun 23, 2014 34.23 34.90 34.21 34.81 1,699,738 +0.58(+1.70%)
Jun 20, 2014 34.64 34.68 34.21 34.22 2,578,101 -0.32(-0.92%)
Jun 19, 2014 34.78 35.18 34.51 34.54 2,037,483 -0.07(-0.20%)
Jun 18, 2014 34.72 34.81 34.45 34.61 1,603,405 -0.16(-0.45%)
Jun 17, 2014 34.16 34.87 34.15 34.77 2,551,100 +0.40(+1.15%)
Jun 16, 2014 34.38 34.47 34.22 34.37 1,391,900 -0.12(-0.34%)
Jun 13, 2014 34.44 34.51 34.16 34.49 1,671,409 +0.10(+0.29%)
Jun 12, 2014 34.46 34.50 34.16 34.39 2,896,281 -0.02(-0.07%)
Jun 11, 2014 34.63 34.68 34.18 34.41 2,448,027 -0.10(-0.29%)
Jun 10, 2014 34.92 34.92 34.46 34.51 2,380,258 -0.54(-1.53%)
Jun 06, 2014 35.41 35.47 34.98 35.05 2,090,618 -0.31(-0.88%)
Jun 05, 2014 34.86 35.45 34.64 35.36 3,574,823 +0.76(+2.20%)
Jun 04, 2014 34.37 34.69 34.31 34.60 1,569,328 +0.21(+0.60%)
Jun 03, 2014 34.40 34.55 34.20 34.39 2,250,558 -0.16(-0.47%)
Jun 02, 2014 34.57 34.93 34.53 34.55 4,307,056 +0.10(+0.29%)
May 30, 2014 34.09 34.87 33.96 34.45 6,022,385 +1.03(+3.08%)
May 29, 2014 33.10 33.48 32.93 33.42 2,145,317 +0.33(+0.98%)
May 28, 2014 33.20 33.31 32.81 33.10 3,482,557 -0.19(-0.58%)
May 27, 2014 33.64 33.66 33.25 33.29 3,064,892 -0.10(-0.30%)
May 23, 2014 33.48 33.39 33.39 33.39 2,952,068 -0.21(-0.62%)
May 22, 2014 33.20 33.69 33.20 33.60 3,493,501 +0.39(+1.17%)
May 21, 2014 33.72 33.79 32.98 33.21 10,979,410 -0.58(-1.72%)
May 20, 2014 35.16 35.79 33.72 33.79 20,294,214 -7.41(-17.98%)
May 19, 2014 40.47 41.26 40.30 41.20 3,767,093 +1.23(+3.08%)
May 16, 2014 39.85 40.06 39.58 39.97 1,416,582 +0.14(+0.35%)
May 15, 2014 40.42 40.57 39.54 39.83 1,754,929 -0.71(-1.74%)
May 14, 2014 40.87 40.87 40.13 40.54 1,689,731 -0.36(-0.87%)
May 13, 2014 41.07 41.35 40.78 40.89 606,281 -0.28(-0.68%)
May 12, 2014 40.95 41.31 40.89 41.17 1,020,206 +0.37(+0.91%)
May 09, 2014 40.01 40.84 39.86 40.80 1,156,054 +0.78(+1.96%)
May 08, 2014 39.75 40.48 39.59 40.02 2,090,703 +0.29(+0.74%)
May 07, 2014 40.33 40.45 39.54 39.72 1,110,924 -0.56(-1.39%)
May 06, 2014 40.30 40.42 39.95 40.28 1,574,992 -0.02(-0.06%)
May 05, 2014 40.13 40.58 39.86 40.30 1,394,049 -0.01(-0.02%)
May 02, 2014 40.28 40.83 40.26 40.31 1,274,481 +0.05(+0.12%)
May 01, 2014 40.89 41.02 40.22 40.27 1,690,945 -0.55(-1.35%)
Apr 30, 2014 40.71 40.98 40.58 40.82 1,426,719 -0.02(-0.04%)
Apr 29, 2014 41.27 41.30 40.77 40.83 1,052,963 -0.20(-0.49%)
Apr 28, 2014 40.94 41.30 40.26 41.03 1,713,825 +0.18(+0.44%)
Apr 25, 2014 40.77 41.00 40.41 40.85 1,539,083 -0.05(-0.11%)
Apr 24, 2014 41.53 41.65 40.54 40.90 2,138,842 -0.50(-1.22%)
Apr 23, 2014 40.64 41.50 40.50 41.41 2,327,952 +0.81(+2.01%)
Apr 22, 2014 40.25 40.92 40.24 40.59 2,583,613 +0.22(+0.56%)
Apr 21, 2014 40.20 40.55 39.95 40.37 1,707,400 +0.17(+0.42%)
Apr 17, 2014 40.51 40.20 40.20 40.20 1,037,694 -0.40(-0.99%)
Apr 16, 2014 40.45 40.66 40.30 40.60 980,011 +0.52(+1.30%)
Apr 15, 2014 40.57 40.68 39.49 40.08 1,643,847 -0.33(-0.82%)
Apr 14, 2014 40.65 40.92 40.14 40.41 1,479,493 +0.06(+0.15%)
Apr 11, 2014 40.22 40.71 40.01 40.35 1,330,083 -0.09(-0.23%)
Apr 10, 2014 41.78 41.78 40.30 40.44 2,060,594 -1.41(-3.37%)
Apr 09, 2014 41.79 41.91 41.38 41.85 1,447,263 +0.21(+0.50%)
Apr 08, 2014 41.08 41.95 40.85 41.65 1,944,343 +0.57(+1.40%)
Apr 07, 2014 41.88 41.92 40.85 41.07 2,087,933 -0.95(-2.27%)
Apr 04, 2014 43.00 43.02 41.82 42.02 1,586,164 -0.83(-1.94%)
Apr 03, 2014 42.96 43.09 42.62 42.85 1,205,391 +0.02(+0.04%)
Apr 02, 2014 43.01 43.09 42.44 42.84 2,577,344 +0.07(+0.16%)
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.