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 (%)
Nov 29, 2013 43.68 44.06 43.59 43.62 536,421 +0.08(+0.20%)
Nov 27, 2013 43.55 43.68 43.34 43.54 918,307 +0.12(+0.27%)
Nov 26, 2013 43.41 43.66 43.26 43.42 880,659 +0.04(+0.09%)
Nov 25, 2013 42.96 43.41 42.58 43.38 1,163,966 +0.59(+1.39%)
Nov 22, 2013 42.74 43.28 42.58 42.79 1,345,711 +0.18(+0.42%)
Nov 21, 2013 42.30 42.63 41.68 42.61 1,898,252 +0.24(+0.56%)
Nov 20, 2013 43.15 43.24 42.18 42.37 3,634,428 -0.96(-2.21%)
Nov 19, 2013 43.61 45.07 43.18 43.33 4,667,790 -0.18(-0.41%)
Nov 18, 2013 43.35 43.78 43.10 43.51 2,931,662 +0.42(+0.97%)
Nov 15, 2013 42.92 43.13 42.54 43.09 1,839,177 +0.17(+0.40%)
Nov 14, 2013 42.83 43.10 42.29 42.92 1,334,525 +0.66(+1.57%)
Nov 12, 2013 42.24 42.52 41.86 42.26 1,528,496 -0.08(-0.20%)
Nov 11, 2013 41.68 42.36 41.30 42.34 1,260,284 +0.58(+1.39%)
Nov 08, 2013 41.31 41.78 41.29 41.76 974,471 +0.52(+1.25%)
Nov 07, 2013 41.92 42.34 41.24 41.24 1,467,691 -0.42(-1.02%)
Nov 06, 2013 41.87 42.01 41.48 41.67 679,888 -0.11(-0.26%)
Nov 05, 2013 41.48 41.90 41.23 41.78 958,771 +0.06(+0.15%)
Nov 04, 2013 41.38 41.95 41.38 41.72 1,541,512 +0.38(+0.91%)
Nov 01, 2013 41.05 41.49 40.92 41.34 675,154 +0.27(+0.66%)
Oct 31, 2013 41.20 41.31 40.85 41.07 896,243 -0.14(-0.34%)
Oct 30, 2013 41.18 41.61 41.02 41.21 1,272,591 -0.08(-0.21%)
Oct 29, 2013 40.80 41.32 40.69 41.29 1,393,846 +0.53(+1.31%)
Oct 28, 2013 40.60 41.08 40.56 40.76 1,556,779 +0.27(+0.67%)
Oct 25, 2013 39.92 40.57 39.65 40.49 1,544,244 +0.78(+1.96%)
Oct 24, 2013 39.52 39.83 38.83 39.71 2,464,324 -0.21(-0.52%)
Oct 23, 2013 39.89 40.11 39.60 39.92 1,490,041 -0.05(-0.14%)
Oct 22, 2013 39.71 40.13 39.60 39.97 1,910,454 +0.29(+0.72%)
Oct 21, 2013 40.57 40.68 39.46 39.69 2,912,052 -0.89(-2.19%)
Oct 18, 2013 40.26 40.63 40.25 40.57 2,267,526 +0.40(+1.00%)
Oct 17, 2013 39.99 40.29 39.59 40.17 2,288,389 +0.01(+0.02%)
Oct 16, 2013 39.99 40.47 39.95 40.16 1,476,735 +0.46(+1.15%)
Oct 15, 2013 40.00 40.08 39.50 39.71 1,575,453 -0.32(-0.81%)
Oct 14, 2013 40.25 40.30 39.65 40.03 1,845,488 -0.54(-1.33%)
Oct 11, 2013 40.40 40.58 40.12 40.57 1,017,223 +0.11(+0.27%)
Oct 10, 2013 40.24 40.55 40.20 40.47 926,358 +0.70(+1.77%)
Oct 09, 2013 39.92 39.98 39.34 39.76 1,578,918 -0.14(-0.35%)
Oct 08, 2013 40.94 40.94 39.88 39.90 1,761,191 -0.96(-2.36%)
Oct 07, 2013 41.18 41.38 40.85 40.87 1,185,217 -0.73(-1.74%)
Oct 04, 2013 41.25 41.73 41.13 41.59 1,025,486 +0.40(+0.97%)
Oct 03, 2013 41.55 41.58 40.81 41.19 1,107,099 -0.29(-0.71%)
Oct 02, 2013 41.29 41.51 40.88 41.48 1,141,392 -0.12(-0.28%)
Oct 01, 2013 41.14 41.71 41.14 41.60 1,554,617 +0.40(+0.97%)
Sep 30, 2013 40.83 41.24 40.67 41.20 1,656,501 -0.08(-0.21%)
Sep 27, 2013 40.33 41.29 40.22 41.28 2,671,559 +0.93(+2.29%)
Sep 26, 2013 40.28 40.78 40.19 40.36 3,325,237 +0.08(+0.21%)
Sep 25, 2013 40.60 40.80 40.21 40.27 1,496,588 -0.29(-0.70%)
Sep 24, 2013 40.71 41.13 40.55 40.56 1,559,345 -0.22(-0.55%)
Sep 23, 2013 40.63 40.90 40.46 40.78 1,722,934 +0.05(+0.13%)
Sep 20, 2013 41.27 41.31 40.54 40.73 2,561,820 -0.34(-0.83%)
Sep 19, 2013 40.92 41.40 40.85 41.07 3,495,471 +0.39(+0.95%)
Sep 18, 2013 39.73 40.80 39.60 40.68 3,416,811 +1.42(+3.62%)
Sep 17, 2013 39.24 39.59 38.97 39.26 2,313,134 -0.01(-0.02%)
Sep 16, 2013 40.23 40.31 39.10 39.27 2,437,295 +0.25(+0.65%)
Sep 13, 2013 38.73 39.06 38.69 39.01 1,102,499 +0.36(+0.94%)
Sep 12, 2013 39.04 39.34 38.62 38.65 1,784,873 -0.38(-0.97%)
Sep 11, 2013 38.86 39.11 38.81 39.03 1,382,858 -0.01(-0.02%)
Sep 10, 2013 38.27 39.21 38.23 39.04 2,861,874 +0.87(+2.29%)
Sep 09, 2013 37.78 38.40 37.68 38.17 2,750,748 +0.57(+1.52%)
Sep 06, 2013 37.34 38.03 36.85 37.59 2,936,120 +0.29(+0.77%)
Sep 05, 2013 36.93 37.37 36.88 37.31 2,633,846 +0.42(+1.15%)
Sep 04, 2013 36.44 37.05 36.35 36.88 2,518,380 +0.73(+2.02%)
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.