Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.93 11.71 10.73 11.41 4,427,392 +0.45(+4.15%)
Oct 30, 2008 10.95 11.27 10.65 10.95 3,661,136 +0.30(+2.80%)
Oct 29, 2008 10.59 10.99 10.07 10.65 5,022,044 -0.05(-0.49%)
Oct 28, 2008 9.991 10.71 9.366 10.71 5,447,441 +0.92(+9.44%)
Oct 27, 2008 9.574 10.38 9.507 9.783 5,691,757 +0.02(+0.23%)
Oct 24, 2008 9.716 10.25 9.493 9.761 4,827,581 -0.48(-4.65%)
Oct 23, 2008 11.25 11.27 9.850 10.24 5,844,532 -0.95(-8.46%)
Oct 22, 2008 11.73 12.06 10.81 11.18 4,136,075 -0.73(-6.13%)
Oct 21, 2008 12.20 12.67 11.89 11.91 2,206,137 -0.28(-2.32%)
Oct 20, 2008 12.64 12.67 11.87 12.20 2,602,800 -0.07(-0.55%)
Oct 17, 2008 11.73 12.64 11.73 12.26 5,321,870 +0.10(+0.80%)
Oct 16, 2008 12.28 12.39 11.25 12.17 6,392,293 +0.07(+0.62%)
Oct 15, 2008 13.13 13.54 12.00 12.09 5,907,004 -1.30(-9.68%)
Oct 14, 2008 14.15 14.88 12.97 13.39 6,351,465 -0.61(-4.36%)
Oct 13, 2008 13.88 14.26 13.29 14.00 6,668,993 +0.45(+3.30%)
Oct 10, 2008 11.61 14.02 10.83 13.55 9,460,300 +1.27(+10.37%)
Oct 09, 2008 12.52 13.00 12.05 12.28 7,304,588 -0.10(-0.84%)
Oct 08, 2008 11.55 12.70 11.55 12.38 5,709,824 +0.39(+3.23%)
Oct 07, 2008 12.84 13.00 11.91 11.99 4,834,965 -0.60(-4.79%)
Oct 06, 2008 12.20 12.73 11.81 12.60 7,488,521 +0.10(+0.77%)
Oct 03, 2008 13.75 13.77 12.39 12.50 7,026,118 -1.09(-8.05%)
Oct 02, 2008 14.26 14.36 13.46 13.59 2,163,594 -0.76(-5.29%)
Oct 01, 2008 14.53 14.67 14.18 14.35 2,140,578 -0.22(-1.53%)
Sep 30, 2008 14.57 15.16 14.29 14.58 2,809,980 +0.22(+1.56%)
Sep 29, 2008 15.27 15.27 13.69 14.35 3,193,692 -1.23(-7.88%)
Sep 26, 2008 15.49 15.75 15.29 15.58 0 -0.16(-0.99%)
Sep 25, 2008 15.72 15.96 15.58 15.74 2,554,512 +0.10(+0.62%)
Sep 24, 2008 15.71 16.05 15.26 15.64 3,779,152 -0.09(-0.57%)
Sep 23, 2008 15.75 16.08 15.54 15.73 1,705,619 -0.19(-1.17%)
Sep 22, 2008 17.20 17.59 15.70 15.92 3,852,562 -1.48(-8.52%)
Sep 19, 2008 16.89 20.10 16.89 17.40 0 +0.90(+5.46%)
Sep 18, 2008 16.57 17.22 15.79 16.50 4,353,549 +0.23(+1.42%)
Sep 17, 2008 16.39 16.82 15.97 16.27 4,575,934 -0.34(-2.06%)
Sep 16, 2008 15.87 16.74 15.63 16.61 3,394,994 +0.48(+3.00%)
Sep 15, 2008 16.04 16.60 15.86 16.13 2,697,231 -0.53(-3.17%)
Sep 12, 2008 16.58 16.65 16.17 16.65 3,152,676 -0.10(-0.62%)
Sep 11, 2008 16.60 16.76 16.13 16.76 3,971,598 -0.13(-0.75%)
Sep 10, 2008 17.17 17.24 16.50 16.89 2,591,031 -0.13(-0.74%)
Sep 09, 2008 17.72 18.05 16.73 17.01 5,540,083 -0.83(-4.67%)
Sep 08, 2008 17.15 17.91 16.77 17.85 5,306,274 +1.33(+8.02%)
Sep 05, 2008 16.37 16.63 15.99 16.52 0 +0.01(+0.04%)
Sep 04, 2008 17.35 17.35 16.39 16.51 5,623,635 -1.15(-6.53%)
Sep 03, 2008 17.27 18.01 17.18 17.67 3,292,998 +0.39(+2.28%)
Sep 02, 2008 17.32 17.94 17.03 17.27 3,506,015 +0.23(+1.35%)
Aug 29, 2008 16.78 17.35 16.78 17.04 2,296,816 +0.27(+1.60%)
Aug 28, 2008 16.86 17.12 16.59 16.77 5,120,314 -0.07(-0.44%)
Aug 27, 2008 16.26 16.92 16.26 16.85 6,130,189 +0.40(+2.44%)
Aug 26, 2008 16.39 16.54 16.16 16.45 3,712,158 -0.02(-0.14%)
Aug 25, 2008 16.41 16.69 16.16 16.47 4,953,844 -0.08(-0.49%)
Aug 22, 2008 15.09 16.64 14.94 16.55 8,451,204 +0.98(+6.26%)
Aug 21, 2008 14.37 15.94 14.30 15.58 13,697,225 +1.96(+14.38%)
Aug 20, 2008 13.54 13.95 13.42 13.62 4,834,178 +0.01(+0.05%)
Aug 19, 2008 14.23 14.42 13.40 13.61 5,416,786 -0.25(-1.83%)
Aug 18, 2008 14.22 14.22 13.73 13.86 5,773,101 -0.14(-1.01%)
Aug 15, 2008 13.93 14.19 13.90 14.00 0 +0.13(+0.97%)
Aug 14, 2008 13.55 14.22 13.55 13.87 4,490,539 +0.20(+1.47%)
Aug 13, 2008 13.98 13.98 13.08 13.67 3,280,750 -0.28(-2.03%)
Aug 12, 2008 14.10 14.18 13.80 13.95 3,251,206 -0.14(-1.00%)
Aug 11, 2008 14.26 14.56 13.88 14.09 6,017,435 -0.16(-1.15%)
Aug 08, 2008 13.68 14.31 13.54 14.26 5,912,962 +0.67(+4.93%)
Aug 07, 2008 13.89 13.89 13.51 13.59 4,150,992 -0.42(-2.98%)
Aug 06, 2008 14.44 14.45 13.77 14.00 3,414,933 -0.48(-3.34%)
Aug 05, 2008 13.45 14.51 13.45 14.49 3,951,366 +1.12(+8.41%)
Aug 04, 2008 13.05 13.42 12.62 13.36 3,221,104 +0.34(+2.63%)
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.