Dick's Sporting Goods Inc (NY: DKS )

57.14 USD +0.33 (+0.58%)
Official Closing Price Updated: 7:34 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 53.38 53.52 52.93 53.21 691,713 -0.18(-0.34%)
Oct 30, 2013 53.35 53.91 53.15 53.39 982,176 -0.11(-0.21%)
Oct 29, 2013 52.87 53.54 52.72 53.50 1,075,759 +0.69(+1.31%)
Oct 28, 2013 52.60 53.23 52.55 52.81 1,201,510 +0.35(+0.67%)
Oct 25, 2013 51.73 52.56 51.38 52.46 1,191,835 +1.01(+1.96%)
Oct 24, 2013 51.20 51.61 50.30 51.45 1,901,945 -0.27(-0.52%)
Oct 23, 2013 51.69 51.97 51.31 51.72 1,150,002 -0.07(-0.14%)
Oct 22, 2013 51.45 52.00 51.30 51.79 1,474,473 +0.37(+0.72%)
Oct 21, 2013 52.57 52.71 51.13 51.42 2,247,498 -1.15(-2.19%)
Oct 18, 2013 52.17 52.65 52.15 52.57 1,750,058 +0.52(+1.00%)
Oct 17, 2013 51.81 52.20 51.29 52.05 1,766,160 +0.01(+0.02%)
Oct 16, 2013 51.82 52.44 51.76 52.04 1,139,732 +0.59(+1.15%)
Oct 15, 2013 51.83 51.93 51.18 51.45 1,215,922 -0.42(-0.81%)
Oct 14, 2013 52.15 52.22 51.38 51.87 1,424,333 -0.70(-1.33%)
Oct 11, 2013 52.35 52.58 51.98 52.57 785,085 +0.14(+0.27%)
Oct 10, 2013 52.14 52.54 52.09 52.43 714,956 +0.91(+1.77%)
Oct 09, 2013 51.73 51.80 50.97 51.52 1,218,596 -0.18(-0.35%)
Oct 08, 2013 53.04 53.04 51.67 51.70 1,359,273 -1.25(-2.36%)
Oct 07, 2013 53.35 53.62 52.93 52.95 914,741 -0.94(-1.74%)
Oct 04, 2013 53.45 54.07 53.29 53.89 791,462 +0.52(+0.97%)
Oct 03, 2013 53.84 53.87 52.88 53.37 854,450 -0.38(-0.71%)
Oct 02, 2013 53.50 53.78 52.97 53.75 880,917 -0.15(-0.28%)
Oct 01, 2013 53.31 54.04 53.31 53.90 1,199,841 +0.52(+0.97%)
Sep 30, 2013 52.90 53.44 52.70 53.38 1,278,474 -0.11(-0.21%)
Sep 27, 2013 52.25 53.50 52.11 53.49 2,061,888 +1.20(+2.29%)
Sep 26, 2013 52.19 52.84 52.08 52.29 2,566,391 +0.11(+0.21%)
Sep 25, 2013 52.60 52.86 52.10 52.18 1,155,055 -0.37(-0.70%)
Sep 24, 2013 52.75 53.29 52.54 52.55 1,203,490 -0.29(-0.55%)
Sep 23, 2013 52.65 52.99 52.42 52.84 1,329,747 +0.07(+0.13%)
Sep 20, 2013 53.47 53.53 52.53 52.77 1,977,192 -0.44(-0.83%)
Sep 19, 2013 53.02 53.64 52.93 53.21 2,697,776 +0.50(+0.95%)
Sep 18, 2013 51.48 52.87 51.31 52.71 2,637,067 +1.84(+3.62%)
Sep 17, 2013 50.84 51.29 50.49 50.87 1,785,258 -0.01(-0.02%)
Sep 16, 2013 52.13 52.23 50.66 50.88 1,881,085 +0.33(+0.65%)
Sep 13, 2013 50.18 50.61 50.13 50.55 850,900 +0.47(+0.94%)
Sep 12, 2013 50.59 50.97 50.04 50.08 1,377,551 -0.49(-0.97%)
Sep 11, 2013 50.35 50.68 50.29 50.57 1,067,279 -0.01(-0.02%)
Sep 10, 2013 49.58 50.80 49.54 50.58 2,208,771 +1.13(+2.29%)
Sep 09, 2013 48.95 49.76 48.82 49.45 2,123,005 +0.74(+1.52%)
Sep 06, 2013 48.38 49.27 47.75 48.71 2,266,074 +0.37(+0.77%)
Sep 05, 2013 47.85 48.42 47.79 48.34 2,032,781 +0.55(+1.15%)
Sep 04, 2013 47.22 48.00 47.10 47.79 1,943,665 +0.82(+1.75%)
Sep 03, 2013 46.74 47.25 46.48 46.97 2,201,021 +0.56(+1.21%)
Aug 30, 2013 46.98 46.98 46.30 46.41 1,479,297 -0.47(-1.00%)
Aug 29, 2013 46.24 47.00 46.15 46.88 1,568,277 +0.64(+1.38%)
Aug 28, 2013 46.51 46.70 46.22 46.24 1,833,420 -0.34(-0.73%)
Aug 27, 2013 46.56 46.74 46.04 46.58 2,165,929 -0.30(-0.64%)
Aug 26, 2013 46.57 47.01 46.43 46.88 2,148,943 +0.55(+1.19%)
Aug 23, 2013 46.15 46.49 45.67 46.33 3,051,944 -0.16(-0.34%)
Aug 22, 2013 46.30 47.05 46.19 46.49 1,892,430 +0.22(+0.48%)
Aug 21, 2013 46.58 47.39 46.25 46.27 3,539,250 -0.37(-0.79%)
Aug 20, 2013 47.34 48.45 46.31 46.64 8,301,340 -3.95(-7.81%)
Aug 19, 2013 49.93 50.97 49.90 50.59 2,642,880 +0.60(+1.20%)
Aug 16, 2013 51.05 51.14 49.99 49.99 1,641,918 -1.42(-2.76%)
Aug 15, 2013 51.14 51.54 51.00 51.41 1,532,151 -0.27(-0.52%)
Aug 14, 2013 51.81 52.04 51.49 51.68 1,021,541 -0.32(-0.62%)
Aug 13, 2013 51.40 52.07 50.62 52.00 1,952,292 +0.26(+0.50%)
Aug 12, 2013 51.53 52.13 51.27 51.74 926,044 +0.02(+0.04%)
Aug 09, 2013 52.00 52.25 51.55 51.72 1,325,349 -0.28(-0.54%)
Aug 08, 2013 51.88 52.36 51.20 52.00 1,382,793 +0.45(+0.87%)
Aug 07, 2013 52.31 52.53 51.39 51.55 1,766,060 -1.07(-2.03%)
Aug 06, 2013 53.28 53.28 52.35 52.62 1,039,467 -0.88(-1.64%)
Aug 05, 2013 53.23 53.87 53.10 53.50 907,163 +0.30(+0.56%)
Aug 02, 2013 52.58 53.23 52.17 53.20 630,573 +0.62(+1.18%)
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.