Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.17 +0.58 (+0.26%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 33.53 33.72 32.62 33.07 4,093,479 -0.87(-2.57%)
Jul 30, 2014 33.90 34.01 33.62 33.94 2,081,104 +0.38(+1.14%)
Jul 29, 2014 33.57 33.95 33.51 33.56 1,539,555 +0.12(+0.37%)
Jul 28, 2014 33.67 33.75 33.36 33.43 1,843,840 -0.19(-0.58%)
Jul 25, 2014 34.09 34.20 33.60 33.63 1,326,589 -0.51(-1.48%)
Jul 24, 2014 33.49 34.22 33.49 34.13 4,529,803 +0.81(+2.43%)
Jul 23, 2014 33.90 34.12 33.08 33.32 5,036,008 -0.68(-2.01%)
Jul 22, 2014 34.41 34.55 33.99 34.01 2,183,948 -0.34(-1.00%)
Jul 21, 2014 34.21 34.46 34.15 34.35 1,629,274 +0.02(+0.05%)
Jul 18, 2014 34.02 34.39 33.97 34.34 1,228,544 +0.40(+1.17%)
Jul 17, 2014 34.13 34.34 33.84 33.94 2,074,993 -0.31(-0.91%)
Jul 16, 2014 34.67 34.71 34.03 34.25 1,823,240 -0.33(-0.97%)
Jul 15, 2014 34.49 34.66 34.19 34.58 1,364,520 +0.03(+0.09%)
Jul 14, 2014 35.18 35.26 34.44 34.55 2,368,524 -0.33(-0.94%)
Jul 11, 2014 35.52 35.60 34.81 34.88 2,690,313 -0.81(-2.27%)
Jul 10, 2014 35.78 36.02 35.32 35.69 1,729,078 -0.44(-1.21%)
Jul 09, 2014 35.91 36.41 35.81 36.12 1,620,902 +0.05(+0.15%)
Jul 08, 2014 36.45 36.45 35.93 36.07 2,427,951 -0.41(-1.13%)
Jul 07, 2014 36.71 36.78 36.33 36.48 1,659,719 -0.25(-0.68%)
Jul 03, 2014 36.22 36.73 36.73 36.73 1,160,739 +0.52(+1.44%)
Jul 02, 2014 36.38 36.67 36.08 36.21 1,544,766 -0.25(-0.68%)
Jul 01, 2014 36.24 36.89 36.19 36.46 3,274,637 +0.26(+0.71%)
Jun 30, 2014 35.70 36.21 35.53 36.20 2,759,730 +0.44(+1.24%)
Jun 27, 2014 35.37 35.91 35.37 35.76 3,407,210 +0.32(+0.90%)
Jun 26, 2014 34.69 35.53 34.63 35.44 3,195,839 +0.71(+2.04%)
Jun 25, 2014 34.08 34.78 34.08 34.73 1,560,540 +0.46(+1.34%)
Jun 24, 2014 34.77 34.94 34.26 34.27 1,665,152 -0.54(-1.56%)
Jun 23, 2014 34.24 34.91 34.22 34.82 1,699,195 +0.58(+1.70%)
Jun 20, 2014 34.65 34.69 34.22 34.23 2,577,277 -0.32(-0.92%)
Jun 19, 2014 34.79 35.19 34.52 34.55 2,036,832 -0.07(-0.20%)
Jun 18, 2014 34.73 34.83 34.46 34.62 1,602,893 -0.16(-0.45%)
Jun 17, 2014 34.17 34.88 34.16 34.78 2,550,285 +0.40(+1.15%)
Jun 16, 2014 34.39 34.48 34.23 34.38 1,391,455 -0.12(-0.34%)
Jun 13, 2014 34.45 34.52 34.17 34.50 1,670,875 +0.10(+0.29%)
Jun 12, 2014 34.47 34.51 34.17 34.40 2,895,356 -0.02(-0.07%)
Jun 11, 2014 34.64 34.69 34.20 34.42 2,447,245 -0.10(-0.29%)
Jun 10, 2014 34.93 34.93 34.47 34.52 2,379,497 -0.54(-1.53%)
Jun 06, 2014 35.42 35.49 34.99 35.06 2,089,950 -0.31(-0.88%)
Jun 05, 2014 34.87 35.46 34.65 35.37 3,573,680 +0.76(+2.20%)
Jun 04, 2014 34.38 34.70 34.32 34.61 1,568,827 +0.21(+0.60%)
Jun 03, 2014 34.41 34.56 34.22 34.40 2,249,839 -0.16(-0.47%)
Jun 02, 2014 34.58 34.94 34.54 34.56 4,305,680 +0.10(+0.29%)
May 30, 2014 34.10 34.88 33.98 34.46 6,020,461 +1.03(+3.08%)
May 29, 2014 33.11 33.49 32.94 33.43 2,144,631 +0.33(+0.98%)
May 28, 2014 33.22 33.32 32.82 33.11 3,481,444 -0.19(-0.58%)
May 27, 2014 33.65 33.67 33.26 33.30 3,063,913 -0.10(-0.30%)
May 23, 2014 33.49 33.40 33.40 33.40 2,951,125 -0.21(-0.62%)
May 22, 2014 33.21 33.70 33.21 33.61 3,492,385 +0.39(+1.17%)
May 21, 2014 33.73 33.80 32.99 33.22 10,975,903 -0.58(-1.72%)
May 20, 2014 35.17 35.80 33.73 33.80 20,287,730 -7.41(-17.98%)
May 19, 2014 40.48 41.27 40.32 41.22 3,765,889 +1.23(+3.08%)
May 16, 2014 39.86 40.07 39.60 39.98 1,416,130 +0.14(+0.35%)
May 15, 2014 40.43 40.58 39.55 39.84 1,754,368 -0.71(-1.74%)
May 14, 2014 40.88 40.88 40.15 40.55 1,689,191 -0.36(-0.87%)
May 13, 2014 41.08 41.36 40.79 40.91 606,088 -0.28(-0.68%)
May 12, 2014 40.96 41.33 40.91 41.19 1,019,880 +0.37(+0.91%)
May 09, 2014 40.02 40.85 39.88 40.81 1,155,685 +0.78(+1.96%)
May 08, 2014 39.77 40.50 39.61 40.03 2,090,035 +0.29(+0.74%)
May 07, 2014 40.34 40.46 39.56 39.74 1,110,569 -0.56(-1.39%)
May 06, 2014 40.32 40.43 39.96 40.29 1,574,489 -0.02(-0.06%)
May 05, 2014 40.14 40.60 39.88 40.32 1,393,604 -0.01(-0.02%)
May 02, 2014 40.29 40.84 40.27 40.33 1,274,074 +0.05(+0.12%)
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.