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 (%)
Jun 29, 2007 20.43 20.98 20.47 20.85 3,756,891 +0.42(+2.03%)
Jun 28, 2007 20.09 20.59 19.96 20.43 3,082,968 +0.35(+1.73%)
Jun 27, 2007 19.52 20.14 19.42 20.09 2,363,144 +0.51(+2.58%)
Jun 26, 2007 19.78 19.83 19.54 19.58 2,548,992 -0.15(-0.76%)
Jun 25, 2007 19.89 19.93 19.67 19.73 2,383,790 +0.00(+0.02%)
Jun 22, 2007 19.94 20.00 19.69 19.73 1,934,876 -0.24(-1.22%)
Jun 21, 2007 19.78 19.97 19.63 19.97 1,639,134 +0.13(+0.67%)
Jun 20, 2007 19.85 20.22 19.79 19.84 1,901,117 +0.05(+0.24%)
Jun 19, 2007 19.63 19.89 19.61 19.79 1,767,196 +0.16(+0.80%)
Jun 18, 2007 19.71 19.76 19.51 19.63 1,772,218 -0.09(-0.44%)
Jun 15, 2007 19.71 19.77 19.67 19.72 1,618,767 +0.22(+1.14%)
Jun 14, 2007 19.53 19.62 19.43 19.50 1,653,084 +0.01(+0.06%)
Jun 13, 2007 18.82 19.59 18.82 19.49 3,249,253 +0.71(+3.76%)
Jun 12, 2007 18.90 18.97 18.74 18.78 1,663,129 -0.19(-1.00%)
Jun 11, 2007 19.09 19.12 18.84 18.97 1,565,757 -0.24(-1.25%)
Jun 08, 2007 18.94 19.25 18.84 19.21 1,379,219 +0.29(+1.55%)
Jun 07, 2007 19.16 19.19 18.88 18.92 2,113,423 -0.31(-1.62%)
Jun 06, 2007 19.35 19.37 19.06 19.23 1,703,863 -0.26(-1.34%)
Jun 05, 2007 19.61 19.69 19.36 19.49 2,201,306 -0.19(-0.98%)
Jun 04, 2007 19.70 19.82 19.54 19.68 1,896,374 -0.13(-0.67%)
Jun 01, 2007 20.01 20.11 19.67 19.82 2,112,879 -0.10(-0.50%)
May 31, 2007 19.83 20.05 19.83 19.92 1,867,358 +0.11(+0.58%)
May 30, 2007 19.33 19.85 19.07 19.80 3,129,282 +0.47(+2.45%)
May 29, 2007 19.43 19.52 19.19 19.33 2,192,395 -0.10(-0.54%)
May 25, 2007 19.68 19.71 19.35 19.43 1,407,284 -0.22(-1.11%)
May 24, 2007 19.78 20.01 19.54 19.65 3,036,344 -0.10(-0.49%)
May 23, 2007 19.45 20.84 19.30 19.75 7,614,700 +0.34(+1.75%)
May 22, 2007 19.62 19.68 19.28 19.41 3,864,731 -0.14(-0.70%)
May 21, 2007 19.24 19.78 19.20 19.54 4,746,820 +0.37(+1.94%)
May 18, 2007 18.77 19.38 18.87 19.17 2,251,133 +0.44(+2.33%)
May 17, 2007 18.56 19.07 18.52 18.73 3,043,350 +0.17(+0.93%)
May 16, 2007 18.01 18.58 17.94 18.56 3,586,566 +0.56(+3.13%)
May 15, 2007 18.50 18.63 17.93 18.00 3,028,563 -0.51(-2.77%)
May 14, 2007 18.61 18.68 18.33 18.51 2,852,234 -0.09(-0.50%)
May 11, 2007 18.99 19.23 18.39 18.61 6,098,987 -0.68(-3.55%)
May 10, 2007 19.66 19.73 19.25 19.29 1,773,613 -0.40(-2.02%)
May 09, 2007 19.49 19.75 19.43 19.69 1,657,270 +0.19(+0.96%)
May 08, 2007 19.42 19.60 19.42 19.50 1,844,201 -0.06(-0.29%)
May 07, 2007 19.60 19.68 19.40 19.56 2,187,094 +0.00(+0.02%)
May 04, 2007 19.60 19.72 19.29 19.56 2,900,780 -0.12(-0.60%)
May 03, 2007 20.01 20.01 19.53 19.67 1,244,626 -0.31(-1.54%)
May 02, 2007 19.89 20.10 19.82 19.98 895,316 +0.11(+0.56%)
May 01, 2007 20.08 20.15 19.44 19.87 1,604,555 -0.23(-1.16%)
Apr 30, 2007 20.69 20.73 20.04 20.10 1,124,934 -0.54(-2.60%)
Apr 27, 2007 20.39 20.82 20.26 20.64 1,351,763 +0.23(+1.11%)
Apr 26, 2007 20.28 20.52 20.09 20.42 1,342,556 +0.13(+0.62%)
Apr 25, 2007 20.45 20.50 20.26 20.29 1,308,238 -0.13(-0.61%)
Apr 24, 2007 20.72 20.72 20.30 20.42 1,003,290 -0.34(-1.62%)
Apr 23, 2007 20.42 20.82 20.37 20.75 1,703,305 +0.34(+1.67%)
Apr 20, 2007 20.35 20.52 20.15 20.41 1,389,986 +0.06(+0.32%)
Apr 19, 2007 20.30 20.44 20.13 20.35 1,549,296 -0.03(-0.14%)
Apr 18, 2007 20.68 20.71 20.35 20.38 1,702,747 -0.38(-1.83%)
Apr 17, 2007 20.88 20.89 20.67 20.76 916,799 -0.13(-0.64%)
Apr 16, 2007 20.76 20.90 20.70 20.89 1,320,235 +0.18(+0.88%)
Apr 13, 2007 20.93 20.95 20.61 20.71 1,611,162 -0.26(-1.25%)
Apr 12, 2007 20.74 21.06 20.29 20.97 1,949,577 +0.13(+0.64%)
Apr 11, 2007 20.91 21.03 20.69 20.84 1,645,551 -0.11(-0.53%)
Apr 10, 2007 21.02 21.19 20.90 20.95 1,406,447 -0.08(-0.38%)
Apr 09, 2007 21.02 21.10 20.91 21.02 1,346,462 +0.01(+0.03%)
Apr 05, 2007 20.98 21.11 20.87 21.02 1,802,350 +0.01(+0.07%)
Apr 04, 2007 21.15 21.15 20.90 21.00 1,836,110 -0.17(-0.81%)
Apr 03, 2007 21.08 21.32 21.06 21.18 1,710,838 +0.19(+0.91%)
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.