Dick's Sporting Goods Inc (NY: DKS )

59.49 USD -0.57 (-0.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 49.54 50.10 49.43 49.76 478,100 +0.18(+0.36%)
Oct 30, 2006 49.28 49.67 48.97 49.58 172,700 +0.20(+0.41%)
Oct 27, 2006 49.26 49.93 48.91 49.38 388,800 +0.12(+0.24%)
Oct 26, 2006 48.75 49.51 48.75 49.26 620,800 +0.91(+1.88%)
Oct 25, 2006 48.52 48.91 48.04 48.35 291,900 -0.27(-0.56%)
Oct 24, 2006 49.20 49.30 48.30 48.62 595,700 -0.78(-1.58%)
Oct 23, 2006 48.50 49.46 48.45 49.40 644,500 +0.93(+1.92%)
Oct 20, 2006 48.60 48.61 47.85 48.47 388,900 -0.12(-0.25%)
Oct 19, 2006 48.99 49.49 48.41 48.59 367,600 -0.58(-1.18%)
Oct 18, 2006 49.69 50.04 48.92 49.17 585,300 -0.03(-0.06%)
Oct 17, 2006 49.35 49.35 48.46 49.20 461,400 -0.30(-0.61%)
Oct 16, 2006 48.98 49.72 48.85 49.50 516,800 +0.55(+1.12%)
Oct 13, 2006 49.23 49.28 48.76 48.95 674,500 -0.03(-0.06%)
Oct 12, 2006 48.20 49.26 48.20 48.98 667,400 +0.83(+1.72%)
Oct 11, 2006 47.85 48.49 47.53 48.15 578,500 +0.11(+0.23%)
Oct 10, 2006 48.10 48.24 47.63 48.04 588,300 -0.07(-0.15%)
Oct 09, 2006 47.30 48.62 46.86 48.11 754,300 +1.00(+2.12%)
Oct 06, 2006 47.55 47.55 46.20 47.11 483,100 -0.55(-1.15%)
Oct 05, 2006 47.54 47.91 47.16 47.66 559,000 +0.12(+0.25%)
Oct 04, 2006 46.49 47.70 46.45 47.54 673,900 +1.05(+2.26%)
Oct 03, 2006 45.74 46.88 45.61 46.49 552,300 +0.65(+1.42%)
Oct 02, 2006 45.50 46.26 45.26 45.84 497,800 +0.32(+0.70%)
Sep 29, 2006 45.60 46.08 45.51 45.52 428,600 -0.01(-0.02%)
Sep 28, 2006 45.75 45.86 45.11 45.53 441,100 -0.08(-0.18%)
Sep 27, 2006 45.62 46.00 45.40 45.61 544,700 -0.11(-0.24%)
Sep 26, 2006 45.70 45.97 45.39 45.72 677,300 -0.07(-0.15%)
Sep 25, 2006 45.11 45.87 45.00 45.79 538,300 +0.65(+1.44%)
Sep 22, 2006 44.50 45.23 44.06 45.14 357,300 +0.33(+0.74%)
Sep 21, 2006 44.80 45.06 44.47 44.81 610,600 +0.03(+0.07%)
Sep 20, 2006 44.72 44.82 44.40 44.78 782,900 +0.23(+0.52%)
Sep 19, 2006 45.04 45.15 43.97 44.55 622,600 -0.49(-1.09%)
Sep 18, 2006 45.30 45.48 44.63 45.04 474,600 -0.50(-1.10%)
Sep 15, 2006 44.98 45.78 44.50 45.54 693,300 +0.76(+1.70%)
Sep 14, 2006 44.45 44.91 44.05 44.78 393,500 +0.12(+0.27%)
Sep 13, 2006 43.83 44.75 43.75 44.66 867,600 +0.80(+1.82%)
Sep 12, 2006 43.00 44.08 42.75 43.86 823,300 +0.83(+1.93%)
Sep 11, 2006 42.00 43.17 41.40 43.03 821,200 +0.88(+2.09%)
Sep 08, 2006 42.05 42.35 41.88 42.15 353,400 +0.18(+0.43%)
Sep 07, 2006 41.68 42.16 41.55 41.97 520,800 +0.09(+0.21%)
Sep 06, 2006 41.99 42.05 41.70 41.88 615,200 -0.26(-0.62%)
Sep 05, 2006 41.56 42.30 41.40 42.14 906,000 +0.53(+1.27%)
Sep 01, 2006 41.38 41.92 41.13 41.61 382,200 +0.28(+0.68%)
Aug 31, 2006 41.51 41.65 41.20 41.33 409,000 -0.16(-0.39%)
Aug 30, 2006 40.98 41.51 40.65 41.49 817,100 +0.45(+1.10%)
Aug 29, 2006 40.99 41.35 40.83 41.04 512,600 +0.05(+0.12%)
Aug 28, 2006 39.94 41.28 39.89 40.99 509,100 +1.09(+2.73%)
Aug 25, 2006 39.80 40.42 39.65 39.90 379,700 -0.06(-0.15%)
Aug 24, 2006 41.04 41.06 39.78 39.96 581,200 -1.03(-2.51%)
Aug 23, 2006 41.11 41.33 40.75 40.99 281,400 -0.12(-0.29%)
Aug 22, 2006 40.98 41.42 40.85 41.11 353,600 -0.02(-0.05%)
Aug 21, 2006 41.30 41.33 40.67 41.13 372,000 -0.27(-0.65%)
Aug 18, 2006 41.30 41.57 40.91 41.40 353,000 +0.11(+0.27%)
Aug 17, 2006 41.20 41.51 40.80 41.29 891,800 -0.14(-0.34%)
Aug 16, 2006 40.30 41.75 40.30 41.43 1,496,700 +1.17(+2.91%)
Aug 15, 2006 41.00 41.21 39.36 40.26 2,017,000 +0.74(+1.87%)
Aug 14, 2006 38.20 39.52 38.18 39.52 1,229,900 +1.51(+3.97%)
Aug 11, 2006 37.22 38.20 37.22 38.01 1,117,200 +0.96(+2.59%)
Aug 10, 2006 36.46 37.15 36.06 37.05 461,900 +0.55(+1.51%)
Aug 09, 2006 37.35 37.40 36.33 36.50 343,700 -0.69(-1.86%)
Aug 08, 2006 37.76 37.76 37.08 37.19 345,500 -0.56(-1.48%)
Aug 07, 2006 36.94 37.78 36.66 37.75 1,025,400 +0.75(+2.03%)
Aug 04, 2006 37.75 37.90 36.86 37.00 501,300 -0.11(-0.30%)
Aug 03, 2006 36.79 37.29 36.61 37.11 475,500 -0.01(-0.03%)
Aug 02, 2006 36.29 37.28 36.29 37.12 675,000 +0.86(+2.37%)
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.