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 (%)
Dec 31, 2007 19.77 20.08 19.67 19.90 1,440,958 +0.06(+0.33%)
Dec 28, 2007 19.88 20.10 19.71 19.84 1,050,984 -0.04(-0.22%)
Dec 27, 2007 20.46 20.46 19.75 19.88 926,564 -0.60(-2.94%)
Dec 26, 2007 21.05 21.05 20.06 20.48 989,738 -0.31(-1.48%)
Dec 24, 2007 20.69 20.86 20.47 20.79 590,321 +0.36(+1.75%)
Dec 21, 2007 20.93 21.05 20.36 20.43 1,862,259 -0.16(-0.80%)
Dec 20, 2007 20.64 20.67 19.70 20.59 4,276,258 +0.06(+0.31%)
Dec 19, 2007 21.33 21.51 20.47 20.53 4,105,169 -0.80(-3.76%)
Dec 18, 2007 21.21 21.48 20.93 21.33 1,969,001 +0.27(+1.29%)
Dec 17, 2007 21.55 21.55 20.97 21.06 1,661,510 -0.54(-2.52%)
Dec 14, 2007 22.42 22.42 21.40 21.61 1,958,173 -0.74(-3.30%)
Dec 13, 2007 21.78 22.47 21.34 22.34 3,805,659 +0.42(+1.93%)
Dec 12, 2007 22.69 22.87 21.32 21.92 1,822,483 -0.26(-1.16%)
Dec 11, 2007 22.90 23.30 21.94 22.18 1,660,189 -0.72(-3.13%)
Dec 10, 2007 22.86 23.23 22.77 22.90 993,608 +0.07(+0.31%)
Dec 07, 2007 22.92 23.35 22.73 22.82 1,745,504 -0.09(-0.41%)
Dec 06, 2007 22.44 22.97 21.92 22.92 1,409,390 +0.39(+1.75%)
Dec 05, 2007 22.51 22.66 22.13 22.52 1,312,981 +0.29(+1.32%)
Dec 04, 2007 22.56 22.56 21.83 22.23 1,731,851 -0.48(-2.11%)
Dec 03, 2007 22.27 22.92 22.01 22.71 2,504,751 +0.30(+1.34%)
Nov 30, 2007 22.63 23.04 22.33 22.41 1,977,614 -0.02(-0.10%)
Nov 29, 2007 22.86 22.87 22.29 22.43 1,317,374 -0.57(-2.49%)
Nov 28, 2007 22.21 23.18 21.99 23.00 2,358,221 +1.01(+4.60%)
Nov 27, 2007 21.69 22.27 21.60 21.99 3,194,994 +0.47(+2.20%)
Nov 26, 2007 22.89 23.49 21.46 21.52 3,667,855 -1.43(-6.22%)
Nov 23, 2007 22.24 23.14 22.19 22.95 2,082,691 +0.80(+3.59%)
Nov 21, 2007 22.39 22.57 20.97 22.15 5,358,281 +0.26(+1.18%)
Nov 20, 2007 22.51 22.93 21.35 21.89 7,202,177 +1.10(+5.27%)
Nov 19, 2007 21.30 21.30 20.17 20.80 4,526,807 +0.04(+0.17%)
Nov 16, 2007 20.79 21.11 20.17 20.76 3,735,972 +0.14(+0.70%)
Nov 15, 2007 21.50 21.50 20.18 20.62 3,172,225 -0.87(-4.04%)
Nov 14, 2007 21.18 21.78 21.18 21.48 2,641,169 +0.46(+2.18%)
Nov 13, 2007 20.61 21.36 20.57 21.02 3,241,887 +1.00(+5.01%)
Nov 12, 2007 19.71 20.90 19.65 20.02 3,656,944 +0.33(+1.67%)
Nov 09, 2007 19.73 20.11 19.35 19.69 4,377,173 -0.43(-2.14%)
Nov 08, 2007 21.48 21.67 19.73 20.12 7,433,638 -1.29(-6.03%)
Nov 07, 2007 21.24 21.76 21.00 21.41 3,782,146 -0.12(-0.57%)
Nov 06, 2007 21.15 21.54 20.84 21.53 3,290,880 +0.43(+2.04%)
Nov 05, 2007 21.51 21.56 20.86 21.10 3,677,077 -0.63(-2.90%)
Nov 02, 2007 22.51 22.64 21.50 21.73 2,897,293 -0.62(-2.76%)
Nov 01, 2007 23.66 23.67 22.27 22.35 2,464,979 -1.57(-6.56%)
Oct 31, 2007 23.91 23.92 23.33 23.92 1,230,676 +0.41(+1.74%)
Oct 30, 2007 23.84 24.09 23.30 23.51 1,827,321 -0.24(-1.00%)
Oct 29, 2007 23.37 23.80 23.05 23.75 2,359,517 +0.49(+2.10%)
Oct 26, 2007 23.30 23.51 22.76 23.26 2,063,217 +0.14(+0.62%)
Oct 25, 2007 23.13 23.51 22.72 23.12 2,691,947 +0.04(+0.16%)
Oct 24, 2007 23.32 23.43 22.54 23.08 1,492,798 -0.38(-1.62%)
Oct 23, 2007 23.33 23.60 23.08 23.46 2,852,792 +0.27(+1.17%)
Oct 22, 2007 22.37 23.26 22.29 23.19 2,342,219 +0.40(+1.75%)
Oct 19, 2007 22.49 22.97 22.49 22.79 7,040,328 +0.25(+1.11%)
Oct 18, 2007 22.43 22.72 21.89 22.54 3,654,364 -0.08(-0.33%)
Oct 17, 2007 23.68 23.76 22.33 22.62 5,412,911 -0.71(-3.03%)
Oct 16, 2007 23.82 23.82 23.25 23.32 2,733,937 -0.58(-2.44%)
Oct 15, 2007 24.28 24.28 23.64 23.91 2,602,527 -0.44(-1.82%)
Oct 12, 2007 24.30 24.41 24.19 24.35 1,054,068 +0.13(+0.53%)
Oct 11, 2007 24.05 25.03 24.02 24.22 3,094,686 +0.25(+1.03%)
Oct 10, 2007 23.91 24.46 23.89 23.97 1,557,945 +0.04(+0.18%)
Oct 09, 2007 24.02 24.08 23.72 23.93 2,836,331 -0.19(-0.77%)
Oct 08, 2007 24.41 24.57 24.00 24.12 2,066,844 -0.35(-1.42%)
Oct 05, 2007 24.27 24.57 24.25 24.47 2,396,345 +0.30(+1.26%)
Oct 04, 2007 24.47 24.57 23.97 24.16 2,101,161 -0.32(-1.32%)
Oct 03, 2007 24.69 24.83 24.36 24.48 1,852,850 -0.29(-1.19%)
Oct 02, 2007 24.60 24.87 24.53 24.78 1,218,958 +0.22(+0.89%)
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.