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 (%)
May 29, 2015 42.13 42.24 41.73 41.88 830,902 -0.27(-0.63%)
May 28, 2015 41.97 42.18 41.77 42.14 751,951 +0.25(+0.60%)
May 27, 2015 42.00 42.21 41.82 41.89 1,156,336 +0.08(+0.19%)
May 26, 2015 42.17 42.31 41.62 41.82 1,216,703 -0.43(-1.01%)
May 22, 2015 42.05 42.25 42.25 42.25 1,112,388 +0.13(+0.31%)
May 21, 2015 41.71 42.29 41.20 42.11 1,300,772 +0.36(+0.86%)
May 20, 2015 41.79 42.07 41.28 41.75 2,221,042 +0.10(+0.24%)
May 19, 2015 41.93 43.03 40.59 41.65 6,402,674 -2.23(-5.08%)
May 18, 2015 43.80 44.29 43.61 43.88 2,232,299 +0.23(+0.54%)
May 15, 2015 43.45 43.91 43.37 43.65 1,216,222 +0.26(+0.59%)
May 14, 2015 43.61 43.68 43.03 43.39 1,042,699 -0.21(-0.48%)
May 13, 2015 43.81 44.39 43.28 43.60 1,229,212 +0.25(+0.58%)
May 12, 2015 43.30 43.54 42.61 43.35 757,240 -0.30(-0.68%)
May 11, 2015 43.30 43.91 43.22 43.65 769,979 +0.29(+0.67%)
May 08, 2015 43.59 44.08 43.35 43.36 780,946 +0.21(+0.49%)
May 07, 2015 42.81 43.57 42.81 43.15 1,334,204 +0.79(+1.86%)
May 06, 2015 42.82 42.96 42.25 42.36 1,222,309 -0.37(-0.86%)
May 05, 2015 43.33 43.48 42.56 42.73 1,144,575 -0.47(-1.08%)
May 04, 2015 43.17 43.46 43.06 43.20 861,385 +0.10(+0.24%)
May 01, 2015 42.46 43.31 42.29 43.10 922,654 +0.80(+1.88%)
Apr 30, 2015 42.64 43.11 42.04 42.30 1,309,358 -0.48(-1.13%)
Apr 29, 2015 43.33 43.45 42.42 42.78 859,878 -0.71(-1.63%)
Apr 28, 2015 43.74 43.89 43.17 43.49 879,944 -0.38(-0.87%)
Apr 27, 2015 44.31 44.47 43.86 43.88 1,219,091 -0.24(-0.55%)
Apr 24, 2015 44.51 44.73 44.09 44.12 699,240 -0.19(-0.44%)
Apr 23, 2015 44.41 44.77 43.97 44.31 1,230,345 +0.04(+0.09%)
Apr 22, 2015 44.08 44.38 43.81 44.27 1,173,934 +0.20(+0.46%)
Apr 21, 2015 44.28 44.58 43.88 44.07 1,429,526 +0.03(+0.07%)
Apr 20, 2015 43.40 44.30 43.24 44.04 1,590,022 +0.94(+2.19%)
Apr 17, 2015 43.59 43.65 42.72 43.10 2,784,662 -0.65(-1.48%)
Apr 16, 2015 44.26 44.43 43.70 43.74 1,587,247 -0.51(-1.16%)
Apr 15, 2015 45.17 45.22 44.12 44.26 2,359,623 -0.66(-1.48%)
Apr 14, 2015 46.34 46.46 44.64 44.92 1,607,586 -0.94(-2.04%)
Apr 13, 2015 45.78 46.49 45.65 45.86 1,180,262 +0.13(+0.29%)
Apr 10, 2015 46.00 46.07 45.58 45.72 703,587 -0.16(-0.36%)
Apr 09, 2015 45.80 46.13 45.57 45.89 1,019,127 +0.11(+0.24%)
Apr 08, 2015 45.57 46.21 45.46 45.78 1,102,450 +0.12(+0.27%)
Apr 07, 2015 45.98 47.03 45.60 45.65 1,811,907 -0.33(-0.71%)
Apr 06, 2015 45.39 46.07 45.32 45.98 1,449,844 +0.39(+0.86%)
Apr 02, 2015 45.14 45.59 45.59 45.59 1,980,288 +1.33(+2.99%)
Apr 01, 2015 44.27 44.70 44.00 44.26 1,364,824 -0.16(-0.37%)
Mar 31, 2015 45.13 45.25 44.37 44.43 1,304,688 -0.74(-1.64%)
Mar 30, 2015 44.65 45.36 44.55 45.17 837,218 +0.71(+1.60%)
Mar 27, 2015 44.53 44.87 44.26 44.46 810,118 -0.04(-0.09%)
Mar 26, 2015 45.06 45.06 44.25 44.50 635,888 -0.58(-1.28%)
Mar 25, 2015 45.60 45.93 45.06 45.08 1,213,306 -0.54(-1.18%)
Mar 24, 2015 45.67 45.77 45.30 45.61 880,802 -0.15(-0.32%)
Mar 23, 2015 45.46 45.98 45.46 45.76 1,167,247 +0.19(+0.41%)
Mar 20, 2015 44.90 45.96 44.45 45.57 2,746,442 +0.87(+1.94%)
Mar 19, 2015 44.61 44.94 44.47 44.71 613,958 -0.03(-0.07%)
Mar 18, 2015 44.79 44.87 44.18 44.74 812,949 -0.29(-0.64%)
Mar 17, 2015 44.34 45.11 44.34 45.03 1,284,154 +0.74(+1.67%)
Mar 16, 2015 44.49 44.79 44.17 44.29 959,373 -0.05(-0.12%)
Mar 13, 2015 44.55 45.00 44.06 44.34 955,977 -0.27(-0.59%)
Mar 12, 2015 43.84 44.74 43.83 44.61 1,031,496 +0.71(+1.62%)
Mar 11, 2015 43.99 44.16 43.72 43.90 1,339,726 +0.02(+0.05%)
Mar 10, 2015 43.74 44.07 43.63 43.88 1,165,810 -0.25(-0.56%)
Mar 09, 2015 43.95 44.32 43.89 44.13 1,609,641 +0.23(+0.53%)
Mar 06, 2015 43.73 44.21 43.59 43.89 2,131,866 +0.11(+0.25%)
Mar 05, 2015 43.55 43.92 43.36 43.78 2,186,423 +0.25(+0.57%)
Mar 04, 2015 43.11 43.81 43.55 43.53 3,304,411 -0.02(-0.04%)
Mar 03, 2015 44.22 44.68 42.38 43.55 4,553,134 +0.45(+1.05%)
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.