Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 21.25 21.48 21.18 21.46 888,516 +0.12(+0.56%)
Oct 28, 2010 21.52 21.63 20.98 21.34 979,936 -0.10(-0.45%)
Oct 27, 2010 21.67 21.67 21.03 21.43 1,550,019 -0.33(-1.51%)
Oct 25, 2010 21.72 22.09 21.68 21.76 1,228,774 +0.10(+0.45%)
Oct 22, 2010 21.62 21.81 21.40 21.67 1,194,544 +0.11(+0.52%)
Oct 21, 2010 21.55 21.99 21.33 21.55 1,003,034 +0.00(+0.00%)
Oct 20, 2010 21.53 21.61 21.26 21.55 990,462 +0.12(+0.56%)
Oct 19, 2010 21.50 21.73 21.29 21.43 1,209,160 -0.41(-1.87%)
Oct 18, 2010 22.02 22.02 21.61 21.84 708,310 -0.10(-0.48%)
Oct 15, 2010 21.88 22.02 21.56 21.95 711,907 +0.26(+1.20%)
Oct 14, 2010 21.71 21.88 21.45 21.69 1,434,784 -0.01(-0.07%)
Oct 13, 2010 21.84 22.17 21.67 21.70 1,110,955 +0.05(+0.24%)
Oct 12, 2010 21.63 21.79 21.38 21.65 1,553,728 +0.00(+0.00%)
Oct 11, 2010 21.52 21.85 21.31 21.65 579,852 +0.17(+0.80%)
Oct 08, 2010 21.48 21.59 21.17 21.48 1,249,601 +0.08(+0.38%)
Oct 07, 2010 21.42 21.56 21.07 21.40 1,090,080 +0.07(+0.31%)
Oct 06, 2010 21.23 21.46 21.02 21.33 1,519,310 +0.10(+0.49%)
Oct 05, 2010 21.00 21.59 20.92 21.23 1,617,625 +0.49(+2.37%)
Oct 04, 2010 20.97 21.16 20.60 20.73 1,209,587 -0.37(-1.76%)
Oct 01, 2010 21.11 21.15 20.79 21.11 1,227,049 +0.23(+1.09%)
Sep 30, 2010 20.88 21.17 20.65 20.88 10,342 -0.03(-0.17%)
Sep 29, 2010 20.94 21.07 20.79 20.91 1,120,394 -0.09(-0.43%)
Sep 28, 2010 20.95 21.05 20.59 21.00 1,135,433 +0.13(+0.64%)
Sep 27, 2010 21.08 21.21 20.83 20.87 862,376 -0.24(-1.13%)
Sep 24, 2010 20.70 21.12 20.70 21.11 916,730 +0.71(+3.50%)
Sep 23, 2010 20.12 20.77 20.09 20.39 1,675,736 +0.12(+0.59%)
Sep 22, 2010 20.61 21.01 20.23 20.27 1,287,699 -0.46(-2.23%)
Sep 21, 2010 20.79 21.01 20.64 20.73 1,145,742 -0.07(-0.32%)
Sep 20, 2010 20.48 20.82 20.24 20.80 1,001,010 +0.48(+2.34%)
Sep 17, 2010 20.33 20.55 20.18 20.33 1,787,594 +0.16(+0.77%)
Sep 15, 2010 20.09 20.24 19.89 20.17 955,172 -0.03(-0.15%)
Sep 14, 2010 19.79 20.48 19.74 20.20 1,720,251 +0.47(+2.38%)
Sep 13, 2010 19.36 19.78 19.36 19.73 1,170,525 +0.55(+2.87%)
Sep 10, 2010 19.18 19.58 19.16 19.18 690,128 +0.01(+0.08%)
Sep 09, 2010 19.41 19.48 19.01 19.16 847,923 -0.01(-0.08%)
Sep 08, 2010 18.97 19.29 18.96 19.18 1,306,203 -0.12(-0.62%)
Sep 07, 2010 19.45 19.60 19.23 19.30 776,280 -0.29(-1.48%)
Sep 03, 2010 19.61 19.99 19.38 19.59 974,526 +0.25(+1.27%)
Sep 02, 2010 18.81 19.38 18.80 19.34 365 +0.64(+3.42%)
Sep 01, 2010 18.58 18.88 18.41 18.70 2,051,266 +0.51(+2.78%)
Aug 31, 2010 18.21 18.77 18.12 18.20 5,506 -0.33(-1.77%)
Aug 30, 2010 18.72 18.78 18.46 18.52 1,974,608 -0.25(-1.35%)
Aug 27, 2010 18.78 18.92 18.40 18.78 2,193,024 +0.16(+0.84%)
Aug 26, 2010 19.05 19.09 18.61 18.62 1,977,544 -0.31(-1.65%)
Aug 25, 2010 18.19 19.00 18.19 18.93 3,634,207 +0.26(+1.40%)
Aug 24, 2010 18.86 19.05 18.55 18.67 159 -0.54(-2.79%)
Aug 23, 2010 19.83 20.03 19.19 19.21 3,311,845 -0.50(-2.53%)
Aug 20, 2010 19.95 19.97 19.56 19.71 2,569,429 -0.07(-0.38%)
Aug 19, 2010 19.77 20.47 19.54 19.78 159 -0.56(-2.75%)
Aug 18, 2010 20.06 20.74 19.92 20.34 2,630,812 +0.28(+1.41%)
Aug 17, 2010 20.20 20.40 19.94 20.06 2,489,147 +0.07(+0.37%)
Aug 16, 2010 20.18 20.56 19.95 19.98 2,151,723 -0.30(-1.47%)
Aug 13, 2010 20.28 20.39 19.97 20.28 1,995,945 +0.07(+0.37%)
Aug 12, 2010 20.04 20.47 19.81 20.21 3,131,308 -0.19(-0.91%)
Aug 11, 2010 20.18 20.48 19.95 20.39 2,781,901 -0.20(-0.98%)
Aug 10, 2010 20.49 20.73 20.33 20.59 2,180,382 -0.16(-0.75%)
Aug 09, 2010 21.03 21.20 20.68 20.75 2,593,175 -0.08(-0.39%)
Aug 06, 2010 20.83 20.90 20.01 20.83 2,919,687 +0.37(+1.82%)
Aug 05, 2010 20.14 20.51 19.63 20.46 1,898,919 +0.16(+0.77%)
Aug 04, 2010 19.95 20.57 19.93 20.30 1,722,563 +0.43(+2.17%)
Aug 03, 2010 20.16 20.16 19.47 19.87 1,621,658 -0.35(-1.73%)
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.