Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.28 +0.69 (+0.31%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.69 38.95 38.13 38.52 2,868,040 -0.79(-2.02%)
Jun 27, 2013 39.20 39.52 39.10 39.31 888,257 +0.22(+0.57%)
Jun 26, 2013 39.12 39.39 38.67 39.09 1,351,019 +0.26(+0.67%)
Jun 25, 2013 38.95 39.07 38.50 38.83 1,309,871 +0.29(+0.76%)
Jun 24, 2013 38.40 38.87 37.91 38.54 1,164,476 -0.12(-0.30%)
Jun 21, 2013 38.81 38.97 38.20 38.65 2,903,181 -0.06(-0.16%)
Jun 20, 2013 39.41 39.43 38.65 38.71 1,210,864 -1.09(-2.75%)
Jun 19, 2013 40.02 40.51 39.79 39.81 916,354 -0.19(-0.48%)
Jun 18, 2013 39.70 40.04 39.58 40.00 704,416 +0.32(+0.80%)
Jun 17, 2013 39.75 39.86 39.34 39.68 1,049,442 +0.24(+0.60%)
Jun 14, 2013 39.46 39.89 39.27 39.44 1,099,122 +0.00(+0.00%)
Jun 13, 2013 38.97 39.47 38.63 39.44 1,712,495 +0.44(+1.12%)
Jun 12, 2013 39.98 40.09 38.94 39.01 1,289,547 -0.65(-1.63%)
Jun 11, 2013 39.88 40.03 39.47 39.65 1,025,038 -0.55(-1.36%)
Jun 10, 2013 40.31 40.54 39.91 40.20 1,136,163 +0.05(+0.11%)
Jun 07, 2013 39.77 40.20 39.56 40.15 1,136,114 +0.45(+1.12%)
Jun 06, 2013 39.67 39.71 39.19 39.71 1,429,908 +0.01(+0.02%)
Jun 05, 2013 40.17 40.28 39.43 39.70 2,565,553 -0.56(-1.39%)
Jun 04, 2013 40.14 40.54 40.07 40.26 1,573,369 +0.05(+0.11%)
Jun 03, 2013 40.18 40.33 39.80 40.21 1,378,530 +0.03(+0.08%)
May 31, 2013 40.03 40.57 39.86 40.18 1,714,971 +0.04(+0.10%)
May 30, 2013 39.89 40.30 39.77 40.14 1,860,118 +0.25(+0.64%)
May 29, 2013 39.35 39.96 39.23 39.89 1,236,346 +0.27(+0.68%)
May 28, 2013 40.13 40.34 39.59 39.62 1,432,068 -0.05(-0.14%)
May 24, 2013 39.73 39.84 39.17 39.67 1,197,689 -0.59(-1.47%)
May 23, 2013 39.36 40.52 39.27 40.26 1,978,173 +0.31(+0.77%)
May 22, 2013 39.96 40.77 39.78 39.96 3,391,559 -0.54(-1.33%)
May 21, 2013 40.01 41.65 39.53 40.49 3,607,246 +0.41(+1.03%)
May 20, 2013 40.06 40.20 39.32 40.08 2,702,586 +0.08(+0.21%)
May 17, 2013 40.25 40.36 39.88 39.99 1,372,291 -0.19(-0.48%)
May 16, 2013 40.66 40.69 40.01 40.19 1,139,187 -0.48(-1.19%)
May 15, 2013 40.16 40.76 40.10 40.67 1,229,493 +0.68(+1.69%)
May 13, 2013 40.25 40.30 39.86 39.99 1,589,926 -0.16(-0.40%)
May 10, 2013 39.20 40.24 38.84 40.16 1,953,337 +0.82(+2.09%)
May 09, 2013 39.60 39.80 39.29 39.33 1,505,145 -0.23(-0.58%)
May 08, 2013 39.20 39.57 39.03 39.57 1,559,377 +0.35(+0.88%)
May 07, 2013 38.43 39.26 38.35 39.22 1,613,519 +0.88(+2.30%)
May 06, 2013 38.14 38.41 37.89 38.34 1,111,412 +0.14(+0.36%)
May 03, 2013 37.75 38.25 37.35 38.20 1,857,935 +0.85(+2.28%)
May 02, 2013 36.69 37.58 36.69 37.35 1,699,832 +0.64(+1.76%)
May 01, 2013 36.76 37.21 36.65 36.70 2,085,480 -0.22(-0.60%)
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%)
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.