Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 24.18 24.29 23.95 24.07 1,235,977 -0.12(-0.50%)
Sep 27, 2007 24.09 24.50 23.99 24.19 2,230,897 +0.13(+0.52%)
Sep 26, 2007 24.59 24.61 23.97 24.06 3,019,356 -0.57(-2.33%)
Sep 25, 2007 24.64 24.74 24.07 24.64 2,090,001 -0.27(-1.08%)
Sep 24, 2007 24.79 25.23 24.57 24.91 2,673,394 +0.08(+0.32%)
Sep 21, 2007 24.79 24.99 24.53 24.83 2,342,219 +0.15(+0.61%)
Sep 20, 2007 25.69 25.37 24.61 24.68 3,416,654 -1.01(-3.95%)
Sep 19, 2007 25.81 26.36 25.55 25.69 2,699,366 +0.13(+0.52%)
Sep 18, 2007 24.77 25.67 24.73 25.56 2,136,036 +0.79(+3.20%)
Sep 17, 2007 24.66 25.05 24.62 24.77 1,541,205 +0.10(+0.39%)
Sep 14, 2007 24.31 24.74 24.10 24.67 1,467,269 +0.36(+1.49%)
Sep 13, 2007 24.43 24.68 24.19 24.31 2,553,981 +0.03(+0.12%)
Sep 12, 2007 24.01 24.46 24.00 24.28 1,774,171 +0.34(+1.41%)
Sep 11, 2007 23.76 24.00 23.76 23.94 1,348,136 +0.18(+0.75%)
Sep 10, 2007 23.46 23.90 23.18 23.76 2,213,320 +0.37(+1.59%)
Sep 07, 2007 23.86 24.09 23.22 23.39 3,040,839 -0.72(-2.99%)
Sep 06, 2007 23.27 24.22 23.35 24.11 3,790,815 +0.85(+3.64%)
Sep 05, 2007 23.58 23.58 22.78 23.27 2,768,254 -0.31(-1.31%)
Sep 04, 2007 23.29 23.78 23.18 23.57 1,807,372 +0.31(+1.34%)
Aug 31, 2007 23.12 23.32 22.96 23.26 2,149,429 +0.28(+1.22%)
Aug 30, 2007 23.05 23.11 22.73 22.98 2,053,731 -0.06(-0.28%)
Aug 29, 2007 22.51 23.05 22.48 23.05 2,562,351 +0.72(+3.21%)
Aug 28, 2007 22.46 22.82 22.22 22.33 5,900,048 -0.16(-0.73%)
Aug 27, 2007 22.46 22.74 22.18 22.49 2,641,587 +0.00(+0.02%)
Aug 24, 2007 21.84 22.52 21.84 22.49 2,656,933 +0.65(+2.97%)
Aug 23, 2007 21.97 22.35 21.50 21.84 3,687,007 -0.13(-0.60%)
Aug 22, 2007 21.72 22.41 21.68 21.97 4,002,558 +0.32(+1.46%)
Aug 21, 2007 19.92 21.81 20.71 21.66 10,967,277 +1.74(+8.73%)
Aug 20, 2007 19.78 20.14 19.61 19.92 2,540,589 +0.42(+2.15%)
Aug 17, 2007 19.53 19.96 18.94 19.50 3,346,346 +0.61(+3.21%)
Aug 16, 2007 19.05 19.43 18.37 18.90 4,720,150 -0.15(-0.81%)
Aug 15, 2007 19.69 19.71 18.92 19.05 4,659,607 -0.64(-3.26%)
Aug 14, 2007 20.52 20.52 19.54 19.69 3,857,477 -1.15(-5.52%)
Aug 13, 2007 20.73 20.97 20.28 20.84 2,303,995 +0.11(+0.54%)
Aug 10, 2007 21.51 21.51 20.42 20.73 4,538,241 -0.95(-4.40%)
Aug 09, 2007 21.52 22.63 21.16 21.68 8,332,106 +0.16(+0.77%)
Aug 08, 2007 20.79 21.82 20.42 21.52 4,520,385 +0.23(+1.09%)
Aug 07, 2007 20.96 21.34 20.63 21.29 3,568,710 +0.33(+1.57%)
Aug 06, 2007 20.65 20.97 20.29 20.96 3,013,497 +0.28(+1.37%)
Aug 03, 2007 20.78 21.02 20.62 20.67 3,198,475 -0.22(-1.05%)
Aug 02, 2007 20.72 21.50 20.35 20.89 3,573,453 +0.31(+1.52%)
Aug 01, 2007 20.17 20.59 19.85 20.58 3,178,387 +0.43(+2.12%)
Jul 31, 2007 20.33 20.68 19.99 20.15 2,675,347 +0.16(+0.81%)
Jul 30, 2007 20.00 20.08 19.62 19.99 1,827,461 +0.35(+1.77%)
Jul 27, 2007 19.64 19.82 19.26 19.64 3,032,190 -0.05(-0.24%)
Jul 26, 2007 19.94 20.02 19.27 19.69 4,221,295 -0.52(-2.59%)
Jul 25, 2007 20.39 20.47 20.08 20.21 2,994,804 -0.08(-0.39%)
Jul 24, 2007 20.28 20.45 20.20 20.29 2,434,847 -0.00(-0.02%)
Jul 23, 2007 20.36 20.43 20.22 20.30 1,586,961 -0.13(-0.65%)
Jul 20, 2007 20.39 20.54 20.12 20.43 2,037,270 +0.00(+0.00%)
Jul 19, 2007 20.47 20.53 20.11 20.43 2,561,235 +0.11(+0.53%)
Jul 18, 2007 20.32 20.34 20.08 20.32 2,004,627 -0.12(-0.60%)
Jul 17, 2007 20.72 20.73 20.29 20.44 2,060,985 -0.34(-1.66%)
Jul 16, 2007 20.91 20.93 20.70 20.79 1,457,225 -0.25(-1.18%)
Jul 13, 2007 20.93 21.11 20.75 21.04 625,521 +0.04(+0.19%)
Jul 12, 2007 20.97 21.28 20.81 21.00 2,690,134 +0.19(+0.91%)
Jul 11, 2007 20.53 20.81 20.50 20.81 3,286,081 +0.34(+1.68%)
Jul 10, 2007 20.93 21.01 20.38 20.46 2,136,594 -0.62(-2.94%)
Jul 09, 2007 21.18 21.38 20.90 21.08 1,923,995 -0.09(-0.42%)
Jul 06, 2007 21.02 21.35 21.01 21.17 1,289,545 +0.15(+0.70%)
Jul 05, 2007 20.90 21.11 20.82 21.02 1,813,231 +0.11(+0.51%)
Jul 03, 2007 20.99 21.02 20.86 20.92 1,021,704 +0.02(+0.10%)
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.