Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.13 15.30 15.05 15.11 818,032 -0.04(-0.24%)
Apr 27, 2006 14.99 15.29 14.84 15.14 921,542 +0.12(+0.81%)
Apr 26, 2006 14.91 15.05 14.80 15.02 852,908 +0.09(+0.62%)
Apr 25, 2006 14.86 15.04 14.82 14.93 1,743,202 +0.05(+0.36%)
Apr 24, 2006 14.78 14.96 14.72 14.87 1,016,961 +0.18(+1.22%)
Apr 21, 2006 14.80 14.86 14.62 14.70 457,283 -0.06(-0.44%)
Apr 20, 2006 14.87 14.92 14.73 14.76 831,983 -0.10(-0.70%)
Apr 19, 2006 14.67 14.86 14.64 14.86 1,423,745 +0.17(+1.15%)
Apr 18, 2006 14.52 14.78 14.52 14.70 1,527,255 +0.18(+1.24%)
Apr 17, 2006 14.34 14.64 14.34 14.52 1,629,927 +0.19(+1.35%)
Apr 13, 2006 14.24 14.41 14.21 14.32 1,199,986 +0.09(+0.60%)
Apr 12, 2006 14.27 14.45 14.16 14.24 1,224,817 -0.06(-0.45%)
Apr 11, 2006 14.49 14.59 14.22 14.30 775,903 -0.24(-1.65%)
Apr 10, 2006 14.78 14.78 14.49 14.54 985,433 -0.24(-1.60%)
Apr 07, 2006 14.60 14.87 14.57 14.78 1,788,121 +0.25(+1.70%)
Apr 06, 2006 14.25 14.59 14.16 14.53 1,495,449 +0.29(+2.04%)
Apr 05, 2006 14.07 14.35 14.06 14.24 2,036,433 +0.17(+1.22%)
Apr 04, 2006 14.18 14.18 14.06 14.07 1,193,848 -0.04(-0.28%)
Apr 03, 2006 14.23 14.32 14.05 14.11 3,681,427 -0.11(-0.78%)
Mar 31, 2006 14.21 14.28 14.13 14.22 1,536,741 +0.15(+1.04%)
Mar 30, 2006 14.12 14.20 13.92 14.07 1,433,231 -0.08(-0.58%)
Mar 29, 2006 13.92 14.19 13.83 14.15 1,018,914 +0.20(+1.46%)
Mar 28, 2006 14.13 14.13 13.88 13.95 1,116,564 -0.18(-1.29%)
Mar 27, 2006 14.11 14.29 14.11 14.13 941,909 -0.03(-0.18%)
Mar 24, 2006 14.23 14.28 14.11 14.16 1,209,751 -0.06(-0.40%)
Mar 23, 2006 14.29 14.35 14.20 14.21 789,295 -0.08(-0.55%)
Mar 22, 2006 14.19 14.35 14.15 14.29 1,201,381 +0.03(+0.18%)
Mar 21, 2006 14.32 14.37 14.21 14.27 594,273 -0.03(-0.23%)
Mar 20, 2006 14.35 14.39 14.18 14.30 763,627 -0.02(-0.13%)
Mar 17, 2006 14.24 14.35 14.18 14.32 1,489,310 +0.06(+0.43%)
Mar 16, 2006 14.07 14.38 14.06 14.26 1,549,296 +0.20(+1.45%)
Mar 15, 2006 14.07 14.20 13.95 14.05 1,213,099 -0.01(-0.10%)
Mar 14, 2006 13.87 14.16 13.86 14.07 1,018,356 +0.11(+0.82%)
Mar 13, 2006 13.81 14.10 13.81 13.95 1,037,886 +0.20(+1.49%)
Mar 10, 2006 13.42 13.85 13.41 13.75 1,088,385 +0.35(+2.59%)
Mar 09, 2006 13.55 13.69 13.37 13.40 2,341,940 -0.15(-1.14%)
Mar 08, 2006 13.89 14.05 13.55 13.56 3,176,434 -0.06(-0.42%)
Mar 07, 2006 13.84 13.98 13.15 13.61 9,668,803 -0.34(-2.44%)
Mar 06, 2006 13.73 14.03 13.67 13.95 2,104,509 +0.33(+2.45%)
Mar 03, 2006 13.57 13.80 13.55 13.62 1,230,955 -0.01(-0.05%)
Mar 02, 2006 13.73 13.76 13.59 13.63 1,616,814 -0.14(-0.99%)
Mar 01, 2006 13.62 14.01 13.59 13.76 1,943,246 +0.18(+1.32%)
Feb 28, 2006 13.90 13.93 13.56 13.58 1,446,065 -0.31(-2.24%)
Feb 27, 2006 13.64 14.02 13.64 13.90 1,020,867 +0.23(+1.65%)
Feb 24, 2006 13.79 13.79 13.63 13.67 819,148 -0.13(-0.96%)
Feb 23, 2006 13.93 14.13 13.79 13.80 1,449,134 -0.09(-0.62%)
Feb 22, 2006 13.96 14.09 13.76 13.89 2,500,971 +0.48(+3.61%)
Feb 21, 2006 13.40 13.46 13.34 13.40 1,120,191 +0.00(+0.00%)
Feb 17, 2006 12.96 13.43 12.96 13.40 1,085,874 +0.11(+0.81%)
Feb 16, 2006 13.45 13.46 13.20 13.30 1,505,772 -0.18(-1.30%)
Feb 15, 2006 13.39 13.57 13.28 13.47 1,114,332 +0.05(+0.37%)
Feb 14, 2006 13.02 13.46 13.01 13.42 1,232,629 +0.40(+3.08%)
Feb 13, 2006 12.91 13.03 12.91 13.02 976,226 +0.07(+0.55%)
Feb 10, 2006 12.91 12.96 12.85 12.95 1,020,588 +0.04(+0.33%)
Feb 09, 2006 12.96 13.03 12.89 12.91 549,912 +0.00(+0.00%)
Feb 08, 2006 12.78 12.92 12.74 12.91 830,030 +0.13(+0.98%)
Feb 07, 2006 12.90 12.96 12.71 12.78 1,054,626 -0.12(-0.92%)
Feb 06, 2006 12.85 12.94 12.76 12.90 715,081 +0.07(+0.56%)
Feb 03, 2006 12.76 12.88 12.65 12.83 2,256,007 +0.03(+0.25%)
Feb 02, 2006 12.90 13.01 12.67 12.80 2,735,053 -0.10(-0.75%)
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.