Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 21.26 21.49 21.18 21.46 888,232 +0.12(+0.56%)
Oct 28, 2010 21.53 21.64 20.99 21.34 979,623 -0.10(-0.45%)
Oct 27, 2010 21.67 21.67 21.04 21.44 1,549,523 -0.33(-1.51%)
Oct 25, 2010 21.72 22.10 21.69 21.77 1,228,381 +0.10(+0.45%)
Oct 22, 2010 21.63 21.81 21.41 21.67 1,194,162 +0.11(+0.52%)
Oct 21, 2010 21.56 21.99 21.34 21.56 1,002,714 +0.00(+0.00%)
Oct 20, 2010 21.54 21.61 21.27 21.56 990,146 +0.12(+0.56%)
Oct 19, 2010 21.51 21.74 21.30 21.44 1,208,774 -0.41(-1.87%)
Oct 18, 2010 22.02 22.02 21.61 21.85 708,084 -0.10(-0.48%)
Oct 15, 2010 21.89 22.02 21.57 21.96 711,680 +0.26(+1.20%)
Oct 14, 2010 21.72 21.89 21.46 21.69 1,434,326 -0.01(-0.07%)
Oct 13, 2010 21.84 22.18 21.67 21.71 1,110,600 +0.05(+0.24%)
Oct 12, 2010 21.64 21.80 21.39 21.66 1,553,232 +0.00(+0.00%)
Oct 11, 2010 21.52 21.86 21.31 21.66 579,667 +0.17(+0.80%)
Oct 08, 2010 21.49 21.60 21.17 21.49 1,249,202 +0.08(+0.38%)
Oct 07, 2010 21.43 21.57 21.08 21.40 1,089,732 +0.07(+0.31%)
Oct 06, 2010 21.24 21.47 21.02 21.34 1,518,825 +0.10(+0.49%)
Oct 05, 2010 21.00 21.60 20.93 21.23 1,617,108 +0.49(+2.37%)
Oct 04, 2010 20.98 21.17 20.61 20.74 1,209,201 -0.37(-1.76%)
Oct 01, 2010 21.11 21.16 20.79 21.11 1,226,657 +0.23(+1.09%)
Sep 30, 2010 20.89 21.18 20.66 20.89 10,338 -0.03(-0.17%)
Sep 29, 2010 20.95 21.08 20.79 20.92 1,120,036 -0.09(-0.43%)
Sep 28, 2010 20.96 21.06 20.59 21.01 1,135,070 +0.13(+0.64%)
Sep 27, 2010 21.09 21.22 20.84 20.88 862,101 -0.24(-1.13%)
Sep 24, 2010 20.71 21.13 20.71 21.11 916,437 +0.71(+3.51%)
Sep 23, 2010 20.13 20.78 20.09 20.40 1,675,201 +0.12(+0.59%)
Sep 22, 2010 20.61 21.02 20.23 20.28 1,287,288 -0.46(-2.23%)
Sep 21, 2010 20.80 21.02 20.64 20.74 1,145,375 -0.07(-0.32%)
Sep 20, 2010 20.49 20.82 20.24 20.81 1,000,690 +0.48(+2.34%)
Sep 17, 2010 20.33 20.56 20.18 20.33 1,787,023 +0.16(+0.78%)
Sep 15, 2010 20.09 20.24 19.89 20.18 954,867 -0.03(-0.15%)
Sep 14, 2010 19.80 20.49 19.74 20.21 1,719,702 +0.47(+2.38%)
Sep 13, 2010 19.37 19.79 19.37 19.74 1,170,151 +0.55(+2.87%)
Sep 10, 2010 19.18 19.59 19.16 19.18 689,907 +0.01(+0.08%)
Sep 09, 2010 19.42 19.48 19.01 19.17 847,652 -0.01(-0.08%)
Sep 08, 2010 18.98 19.30 18.96 19.18 1,305,785 -0.12(-0.62%)
Sep 07, 2010 19.46 19.60 19.24 19.30 776,032 -0.29(-1.48%)
Sep 03, 2010 19.62 20.00 19.39 19.59 974,214 +0.25(+1.27%)
Sep 02, 2010 18.81 19.39 18.81 19.35 365 +0.64(+3.42%)
Sep 01, 2010 18.59 18.89 18.42 18.71 2,050,611 +0.51(+2.78%)
Aug 31, 2010 18.21 18.78 18.13 18.20 5,505 -0.33(-1.77%)
Aug 30, 2010 18.73 18.78 18.46 18.53 1,973,977 -0.25(-1.35%)
Aug 27, 2010 18.78 18.92 18.40 18.78 2,192,323 +0.16(+0.84%)
Aug 26, 2010 19.06 19.10 18.61 18.63 1,976,912 -0.31(-1.65%)
Aug 25, 2010 18.19 19.00 18.19 18.94 3,633,046 +0.26(+1.40%)
Aug 24, 2010 18.86 19.06 18.55 18.68 159 -0.54(-2.79%)
Aug 23, 2010 19.84 20.04 19.20 19.21 3,310,787 -0.50(-2.53%)
Aug 20, 2010 19.95 19.97 19.56 19.71 2,568,608 -0.07(-0.38%)
Aug 19, 2010 19.77 20.48 19.55 19.79 159 -0.56(-2.75%)
Aug 18, 2010 20.07 20.75 19.93 20.35 2,629,972 +0.28(+1.41%)
Aug 17, 2010 20.21 20.41 19.94 20.06 2,488,352 +0.07(+0.37%)
Aug 16, 2010 20.19 20.56 19.95 19.99 2,151,036 -0.30(-1.47%)
Aug 13, 2010 20.29 20.40 19.97 20.29 1,995,308 +0.07(+0.37%)
Aug 12, 2010 20.05 20.48 19.82 20.21 3,130,307 -0.19(-0.91%)
Aug 11, 2010 20.19 20.48 19.95 20.40 2,781,012 -0.20(-0.98%)
Aug 10, 2010 20.50 20.74 20.33 20.60 2,179,685 -0.16(-0.75%)
Aug 09, 2010 21.04 21.21 20.68 20.76 2,592,346 -0.08(-0.39%)
Aug 06, 2010 20.84 20.91 20.01 20.84 2,918,754 +0.37(+1.82%)
Aug 05, 2010 20.15 20.52 19.63 20.47 1,898,312 +0.16(+0.77%)
Aug 04, 2010 19.95 20.58 19.94 20.31 1,722,012 +0.43(+2.17%)
Aug 03, 2010 20.17 20.17 19.48 19.88 1,621,140 -0.35(-1.73%)
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.