Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.25 +0.66 (+0.30%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.37 35.85 35.35 35.36 1,792,213 +0.36(+1.02%)
Oct 30, 2014 34.72 35.14 34.68 35.00 1,185,522 +0.09(+0.27%)
Oct 29, 2014 35.19 35.43 34.71 34.91 1,002,478 -0.27(-0.78%)
Oct 28, 2014 34.93 35.25 34.65 35.18 1,019,053 +0.30(+0.87%)
Oct 27, 2014 34.56 35.09 34.73 34.88 943,419 +0.15(+0.43%)
Oct 24, 2014 34.67 34.76 34.14 34.73 823,253 +0.13(+0.38%)
Oct 23, 2014 33.67 34.96 33.56 34.60 1,541,769 +0.13(+0.38%)
Oct 22, 2014 35.11 35.13 34.43 34.47 996,547 -0.62(-1.78%)
Oct 21, 2014 34.61 35.15 34.60 35.09 1,281,476 +0.61(+1.76%)
Oct 20, 2014 33.80 34.61 33.80 34.48 1,565,934 +0.75(+2.22%)
Oct 17, 2014 33.91 33.91 33.29 33.73 1,434,790 +0.28(+0.84%)
Oct 16, 2014 32.57 33.62 32.53 33.45 2,295,135 +0.32(+0.96%)
Oct 15, 2014 32.97 33.40 32.39 33.13 2,372,871 -0.39(-1.16%)
Oct 14, 2014 33.27 33.84 33.01 33.52 1,666,805 +0.55(+1.65%)
Oct 13, 2014 33.71 33.81 32.94 32.98 1,413,127 -0.72(-2.15%)
Oct 10, 2014 34.04 34.46 33.67 33.70 1,365,382 -0.36(-1.05%)
Oct 09, 2014 34.74 34.96 34.01 34.06 1,376,946 -0.83(-2.39%)
Oct 08, 2014 33.93 34.93 33.81 34.89 1,903,355 +1.01(+2.99%)
Oct 07, 2014 34.51 34.72 33.87 33.88 2,238,392 -0.14(-0.41%)
Oct 06, 2014 34.65 34.82 34.01 34.02 1,360,685 -0.57(-1.64%)
Oct 03, 2014 34.32 34.65 34.04 34.59 1,255,220 +0.48(+1.39%)
Oct 02, 2014 33.60 34.23 33.37 34.12 1,269,520 +0.54(+1.60%)
Oct 01, 2014 34.12 34.12 33.52 33.58 1,552,431 -0.62(-1.82%)
Sep 30, 2014 34.53 34.53 34.14 34.20 1,084,694 -0.35(-1.02%)
Sep 29, 2014 34.34 34.63 34.15 34.55 1,299,112 -0.14(-0.40%)
Sep 26, 2014 34.11 34.74 34.09 34.69 1,578,584 +0.73(+2.16%)
Sep 25, 2014 34.22 34.37 33.92 33.96 1,453,676 -0.39(-1.13%)
Sep 24, 2014 34.07 34.38 34.04 34.35 1,237,776 +0.31(+0.92%)
Sep 23, 2014 34.18 34.34 34.00 34.04 1,857,036 -0.64(-1.84%)
Sep 22, 2014 35.14 35.20 34.60 34.68 1,254,141 -0.57(-1.61%)
Sep 19, 2014 35.86 35.90 35.20 35.25 1,820,575 -0.51(-1.42%)
Sep 18, 2014 35.85 35.85 35.48 35.75 1,398,216 +0.11(+0.31%)
Sep 17, 2014 35.62 35.81 35.46 35.64 1,342,742 +0.16(+0.44%)
Sep 16, 2014 35.60 35.68 35.15 35.49 2,581,608 -0.28(-0.78%)
Sep 15, 2014 36.11 36.13 35.60 35.77 1,665,183 -0.37(-1.04%)
Sep 12, 2014 35.93 36.62 35.93 36.14 2,217,424 +0.18(+0.50%)
Sep 11, 2014 35.71 36.08 35.66 35.96 1,796,852 +0.00(+0.00%)
Sep 10, 2014 35.31 36.05 35.31 35.96 2,527,854 +0.60(+1.70%)
Sep 09, 2014 35.32 35.54 35.27 35.36 2,832,788 -0.41(-1.13%)
Sep 08, 2014 35.96 36.05 35.61 35.77 1,569,144 -0.16(-0.46%)
Sep 05, 2014 35.74 35.94 35.42 35.93 1,328,767 +0.13(+0.37%)
Sep 04, 2014 35.71 36.17 35.67 35.80 2,103,295 +0.22(+0.61%)
Sep 03, 2014 35.55 35.72 35.42 35.58 2,014,859 +0.32(+0.92%)
Sep 02, 2014 35.21 35.51 35.03 35.26 1,564,949 +0.23(+0.64%)
Aug 29, 2014 35.29 35.03 35.03 35.03 1,239,975 -0.12(-0.33%)
Aug 28, 2014 35.04 35.30 34.82 35.15 1,615,695 +0.02(+0.04%)
Aug 27, 2014 35.33 35.45 34.89 35.13 2,240,413 -0.09(-0.24%)
Aug 26, 2014 35.24 35.63 35.11 35.22 1,575,938 +0.11(+0.31%)
Aug 25, 2014 35.23 35.40 34.89 35.11 1,701,405 -0.03(-0.09%)
Aug 22, 2014 34.80 35.30 34.71 35.14 1,795,210 +0.45(+1.30%)
Aug 21, 2014 34.93 34.99 34.60 34.69 1,793,202 -0.32(-0.91%)
Aug 20, 2014 34.42 35.09 34.01 35.01 3,466,704 +0.65(+1.88%)
Aug 19, 2014 35.90 36.36 33.85 34.36 11,461,266 +0.54(+1.61%)
Aug 18, 2014 33.59 34.10 33.46 33.82 3,816,790 +0.42(+1.26%)
Aug 15, 2014 33.77 33.78 32.67 33.40 3,428,291 -0.03(-0.09%)
Aug 14, 2014 33.45 33.90 33.31 33.43 2,695,607 +0.26(+0.80%)
Aug 13, 2014 33.52 33.73 33.12 33.17 2,055,641 -0.37(-1.09%)
Aug 12, 2014 33.38 33.81 33.30 33.53 1,850,804 -0.02(-0.05%)
Aug 11, 2014 33.14 33.70 32.96 33.55 2,393,794 +0.51(+1.55%)
Aug 08, 2014 32.37 33.15 32.10 33.03 4,152,845 +0.47(+1.43%)
Aug 07, 2014 33.26 33.41 32.46 32.57 1,397,968 -0.44(-1.34%)
Aug 06, 2014 32.82 33.14 32.64 33.01 1,000,800 +0.12(+0.35%)
Aug 05, 2014 32.78 33.26 32.62 32.89 1,499,080 -0.01(-0.02%)
Aug 04, 2014 32.89 33.01 32.54 32.90 1,602,129 +0.16(+0.50%)
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.