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 (%)
Apr 30, 2013 36.70 37.13 36.56 36.92 1,693,147 +0.05(+0.12%)
Apr 29, 2013 36.89 37.18 36.72 36.88 1,875,596 +0.34(+0.92%)
Apr 26, 2013 36.54 36.70 36.49 36.54 1,573,554 -0.16(-0.44%)
Apr 25, 2013 36.34 36.86 36.32 36.70 2,145,010 +0.62(+1.72%)
Apr 24, 2013 36.33 36.58 35.83 36.08 1,340,660 -0.21(-0.57%)
Apr 23, 2013 36.35 36.72 36.14 36.29 1,614,886 +0.18(+0.49%)
Apr 22, 2013 36.19 36.25 35.66 36.11 1,774,128 +0.03(+0.09%)
Apr 19, 2013 36.31 36.37 35.94 36.08 2,284,302 +0.04(+0.11%)
Apr 18, 2013 36.67 36.80 35.87 36.04 1,452,739 -0.50(-1.37%)
Apr 17, 2013 36.98 37.06 36.19 36.54 1,559,040 -0.68(-1.82%)
Apr 16, 2013 37.11 37.23 36.76 37.22 1,251,274 +0.34(+0.92%)
Apr 15, 2013 37.32 37.88 36.84 36.88 3,222,986 -0.78(-2.06%)
Apr 12, 2013 36.75 37.66 36.72 37.65 2,863,402 +0.84(+2.27%)
Apr 11, 2013 36.56 37.55 36.53 36.82 2,356,341 +0.29(+0.80%)
Apr 10, 2013 35.87 36.53 35.80 36.53 1,542,900 +0.68(+1.88%)
Apr 09, 2013 35.86 36.06 35.53 35.85 1,286,924 +0.00(+0.00%)
Apr 08, 2013 35.52 35.96 35.41 35.85 1,679,587 +0.20(+0.56%)
Apr 05, 2013 35.17 35.69 34.88 35.65 1,558,601 +0.06(+0.17%)
Apr 04, 2013 35.54 35.76 35.37 35.59 1,875,088 +0.05(+0.15%)
Apr 03, 2013 36.24 36.46 35.51 35.53 1,676,174 -0.73(-2.01%)
Apr 02, 2013 36.25 36.44 36.09 36.26 1,457,243 +0.07(+0.19%)
Apr 01, 2013 36.28 36.29 36.05 36.20 1,148,981 -0.12(-0.32%)
Mar 28, 2013 36.16 36.36 36.04 36.31 1,681,445 +0.15(+0.40%)
Mar 27, 2013 36.16 36.35 35.78 36.16 1,698,153 -0.15(-0.42%)
Mar 26, 2013 36.20 36.37 36.10 36.32 2,141,963 +0.23(+0.64%)
Mar 25, 2013 36.69 36.73 36.08 36.09 2,018,374 -0.47(-1.28%)
Mar 22, 2013 36.43 37.12 36.35 36.56 2,273,202 +0.45(+1.25%)
Mar 21, 2013 36.44 36.72 36.06 36.10 1,902,115 -0.56(-1.53%)
Mar 20, 2013 36.43 36.82 36.34 36.66 1,583,230 +0.40(+1.10%)
Mar 19, 2013 36.26 36.59 36.05 36.26 1,840,109 -0.05(-0.13%)
Mar 18, 2013 35.88 36.77 35.81 36.31 2,515,915 +0.23(+0.64%)
Mar 15, 2013 36.50 36.65 36.06 36.08 2,549,984 -0.40(-1.09%)
Mar 14, 2013 36.32 36.65 36.16 36.48 2,534,256 +0.26(+0.72%)
Mar 13, 2013 36.56 36.81 36.02 36.22 3,876,800 -0.11(-0.30%)
Mar 12, 2013 35.60 36.55 35.59 36.33 8,649,958 +1.70(+4.90%)
Mar 11, 2013 38.84 36.46 34.54 34.63 18,148,616 -4.21(-10.85%)
Mar 08, 2013 38.75 38.98 37.37 38.84 5,303,064 +0.18(+0.48%)
Mar 07, 2013 38.80 38.80 38.08 38.66 2,819,840 -0.18(-0.45%)
Mar 06, 2013 39.16 39.24 38.64 38.84 1,144,914 -0.19(-0.48%)
Mar 05, 2013 39.17 39.26 38.63 39.02 1,445,495 -0.02(-0.04%)
Mar 04, 2013 38.65 39.09 38.47 39.04 1,339,993 +0.35(+0.91%)
Mar 01, 2013 38.17 38.75 37.85 38.69 1,629,228 +0.40(+1.04%)
Feb 28, 2013 38.59 38.72 38.25 38.29 1,726,585 -0.10(-0.26%)
Feb 27, 2013 37.73 38.56 37.68 38.39 1,314,952 +0.81(+2.16%)
Feb 26, 2013 37.76 38.00 37.34 37.58 1,951,953 +0.00(+0.00%)
Feb 25, 2013 37.91 38.29 37.58 37.58 2,698,877 +0.09(+0.25%)
Feb 22, 2013 37.31 37.68 37.19 37.48 935,100 +0.27(+0.72%)
Feb 21, 2013 37.36 37.74 36.94 37.22 1,350,214 -0.19(-0.51%)
Feb 20, 2013 37.86 38.19 37.37 37.41 1,872,774 -0.47(-1.23%)
Feb 19, 2013 37.35 38.06 36.93 37.88 2,462,914 +0.78(+2.11%)
Feb 15, 2013 37.31 37.91 36.78 37.09 1,969,980 -0.25(-0.66%)
Feb 14, 2013 37.09 37.46 36.78 37.34 1,062,546 +0.32(+0.87%)
Feb 13, 2013 37.58 37.83 36.90 37.02 1,504,891 -0.55(-1.47%)
Feb 12, 2013 37.51 37.81 37.45 37.57 1,172,139 +0.08(+0.20%)
Feb 11, 2013 37.33 37.70 37.19 37.49 969,533 +0.05(+0.12%)
Feb 08, 2013 37.03 37.61 36.51 37.45 1,232,839 +0.48(+1.31%)
Feb 07, 2013 37.19 37.52 36.53 36.96 1,303,922 -0.28(-0.74%)
Feb 06, 2013 36.58 37.52 36.47 37.24 2,004,951 +1.40(+3.91%)
Feb 04, 2013 36.47 36.56 35.45 35.84 2,373,613 -0.84(-2.30%)
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.