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 (%)
Oct 31, 2016 44.43 44.56 44.04 44.41 1,814,554 +0.19(+0.43%)
Oct 28, 2016 43.53 44.75 43.50 44.22 2,835,531 +0.52(+1.19%)
Oct 27, 2016 44.04 44.11 43.38 43.70 1,648,948 -0.38(-0.87%)
Oct 26, 2016 43.91 44.39 43.65 44.09 1,993,614 +0.14(+0.31%)
Oct 25, 2016 44.93 45.72 43.93 43.95 3,173,378 -2.19(-4.74%)
Oct 24, 2016 46.57 46.57 45.94 46.14 1,623,093 +0.82(+1.81%)
Oct 21, 2016 45.00 45.40 44.88 45.31 1,530,132 +0.06(+0.12%)
Oct 20, 2016 45.71 45.71 45.19 45.26 1,016,815 -0.29(-0.63%)
Oct 19, 2016 44.69 45.63 44.44 45.55 1,149,321 +1.01(+2.28%)
Oct 18, 2016 44.67 44.84 44.34 44.53 1,012,624 +0.06(+0.14%)
Oct 17, 2016 44.97 45.14 44.44 44.47 1,027,829 -0.59(-1.31%)
Oct 14, 2016 44.94 45.41 44.77 45.06 1,672,133 +0.43(+0.97%)
Oct 13, 2016 45.17 45.30 44.18 44.63 1,672,272 -0.73(-1.62%)
Oct 12, 2016 45.73 45.78 45.35 45.36 1,087,717 -0.18(-0.39%)
Oct 11, 2016 45.50 45.88 45.28 45.54 1,322,942 -0.45(-0.99%)
Oct 10, 2016 46.06 46.79 45.55 45.99 1,672,775 -0.06(-0.14%)
Oct 07, 2016 46.42 46.62 45.84 46.06 2,058,084 -0.33(-0.71%)
Oct 06, 2016 45.19 46.44 44.50 46.38 3,044,364 +1.13(+2.49%)
Oct 05, 2016 44.98 45.61 44.91 45.26 1,935,162 +0.55(+1.23%)
Oct 04, 2016 44.96 45.18 44.40 44.71 1,794,383 +0.07(+0.16%)
Oct 03, 2016 45.37 45.56 44.57 44.64 2,441,180 -0.63(-1.39%)
Sep 30, 2016 45.99 46.05 44.79 45.27 3,817,772 +0.12(+0.27%)
Sep 29, 2016 46.28 46.29 45.09 45.15 5,458,422 -2.04(-4.33%)
Sep 28, 2016 48.28 48.68 47.01 47.19 2,048,355 -1.03(-2.14%)
Sep 27, 2016 47.84 48.27 47.71 48.22 2,110,067 +0.33(+0.68%)
Sep 26, 2016 48.24 48.26 47.56 47.89 2,380,500 -0.41(-0.84%)
Sep 23, 2016 48.90 49.25 48.29 48.30 2,113,141 -0.85(-1.74%)
Sep 22, 2016 49.16 49.43 48.73 49.15 1,671,867 +0.06(+0.11%)
Sep 21, 2016 48.48 49.17 48.43 49.10 1,539,140 +0.57(+1.18%)
Sep 20, 2016 48.74 48.87 48.33 48.52 1,222,553 -0.02(-0.05%)
Sep 19, 2016 48.36 49.17 48.33 48.55 2,047,576 +0.31(+0.65%)
Sep 16, 2016 48.09 48.58 47.99 48.24 2,116,360 +0.06(+0.13%)
Sep 15, 2016 47.67 48.32 47.22 48.17 2,726,858 +1.36(+2.92%)
Sep 14, 2016 46.65 47.13 46.43 46.81 1,762,703 +0.36(+0.77%)
Sep 13, 2016 47.56 47.84 46.42 46.45 3,567,280 -1.43(-2.98%)
Sep 12, 2016 46.82 48.02 46.58 47.88 1,997,057 +0.84(+1.78%)
Sep 09, 2016 47.25 47.64 47.04 47.04 2,116,715 -0.57(-1.19%)
Sep 08, 2016 46.92 47.87 46.77 47.61 2,319,989 +0.50(+1.07%)
Sep 07, 2016 47.22 47.37 46.76 47.10 2,807,911 -0.28(-0.59%)
Sep 06, 2016 47.01 47.42 46.81 47.38 1,801,710 +0.39(+0.83%)
Sep 02, 2016 46.82 46.99 46.99 46.99 1,215,508 +0.19(+0.41%)
Sep 01, 2016 46.73 46.87 46.25 46.80 1,557,033 +0.15(+0.32%)
Aug 31, 2016 46.97 47.05 46.23 46.65 1,714,087 -0.16(-0.34%)
Aug 30, 2016 47.05 46.93 46.60 46.81 989,039 -0.25(-0.52%)
Aug 29, 2016 46.75 47.41 46.64 47.05 1,308,818 +0.38(+0.82%)
Aug 26, 2016 46.73 46.94 46.49 46.67 1,628,593 -0.07(-0.15%)
Aug 25, 2016 46.65 46.91 46.53 46.74 1,561,322 +0.10(+0.20%)
Aug 24, 2016 46.89 46.96 46.54 46.65 1,886,847 -0.20(-0.42%)
Aug 23, 2016 47.14 47.19 46.74 46.85 1,666,288 -0.02(-0.05%)
Aug 22, 2016 46.99 47.12 46.39 46.87 2,203,523 +0.03(+0.07%)
Aug 19, 2016 46.43 47.05 46.01 46.84 2,838,000 +0.35(+0.75%)
Aug 18, 2016 46.06 46.51 45.51 46.49 3,314,063 +0.61(+1.34%)
Aug 17, 2016 46.26 46.93 45.86 45.88 4,771,260 -0.90(-1.92%)
Aug 16, 2016 47.12 48.08 46.19 46.78 14,886,458 +3.08(+7.05%)
Aug 15, 2016 43.58 44.16 43.57 43.70 4,175,532 +0.13(+0.29%)
Aug 12, 2016 41.71 44.23 41.65 43.57 4,720,840 +0.10(+0.24%)
Aug 11, 2016 43.03 43.78 42.80 43.46 2,514,397 +0.72(+1.68%)
Aug 10, 2016 43.12 43.58 42.58 42.75 2,789,422 +0.08(+0.19%)
Aug 09, 2016 42.70 42.95 42.48 42.67 1,582,868 -0.10(-0.22%)
Aug 08, 2016 42.79 43.10 42.44 42.76 1,649,366 +0.18(+0.41%)
Aug 05, 2016 42.11 43.07 41.97 42.59 3,464,038 +1.33(+3.22%)
Aug 04, 2016 40.92 41.35 40.57 41.26 2,978,669 +0.33(+0.80%)
Aug 03, 2016 40.49 41.63 40.34 40.93 3,269,356 +0.84(+2.10%)
Aug 02, 2016 40.69 40.69 39.75 40.09 1,434,809 -0.39(-0.96%)
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.