Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.43 +2.85 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 14.57 15.16 14.30 14.58 2,809,082 +0.22(+1.56%)
Sep 29, 2008 15.27 15.27 13.70 14.36 3,192,671 -1.23(-7.88%)
Sep 26, 2008 15.50 15.75 15.30 15.59 0 -0.16(-0.99%)
Sep 25, 2008 15.73 15.97 15.58 15.74 2,553,696 +0.10(+0.62%)
Sep 24, 2008 15.71 16.06 15.27 15.65 3,777,945 -0.09(-0.57%)
Sep 23, 2008 15.75 16.09 15.54 15.74 1,705,074 -0.19(-1.17%)
Sep 22, 2008 17.20 17.59 15.71 15.92 3,851,331 -1.48(-8.51%)
Sep 19, 2008 16.90 20.11 16.90 17.40 0 +0.90(+5.46%)
Sep 18, 2008 16.57 17.23 15.80 16.50 4,352,158 +0.23(+1.42%)
Sep 17, 2008 16.39 16.82 15.97 16.27 4,574,472 -0.34(-2.06%)
Sep 16, 2008 15.88 16.75 15.64 16.62 3,393,909 +0.48(+3.00%)
Sep 15, 2008 16.05 16.61 15.86 16.13 2,696,370 -0.53(-3.17%)
Sep 12, 2008 16.59 16.66 16.18 16.66 3,151,669 -0.10(-0.62%)
Sep 11, 2008 16.61 16.76 16.14 16.76 3,970,329 -0.13(-0.75%)
Sep 10, 2008 17.17 17.24 16.50 16.89 2,590,203 -0.13(-0.74%)
Sep 09, 2008 17.73 18.06 16.73 17.02 5,538,313 -0.83(-4.67%)
Sep 08, 2008 17.16 17.92 16.78 17.85 5,304,579 +1.33(+8.02%)
Sep 05, 2008 16.38 16.63 16.00 16.53 0 +0.01(+0.04%)
Sep 04, 2008 17.35 17.35 16.39 16.52 5,621,838 -1.15(-6.53%)
Sep 03, 2008 17.27 18.02 17.19 17.67 3,291,946 +0.39(+2.28%)
Sep 02, 2008 17.32 17.95 17.04 17.28 3,504,895 +0.23(+1.35%)
Aug 29, 2008 16.79 17.36 16.79 17.05 2,296,082 +0.27(+1.60%)
Aug 28, 2008 16.87 17.12 16.59 16.78 5,118,678 -0.07(-0.44%)
Aug 27, 2008 16.27 16.92 16.27 16.85 6,128,230 +0.40(+2.44%)
Aug 26, 2008 16.39 16.55 16.17 16.45 3,710,972 -0.02(-0.14%)
Aug 25, 2008 16.41 16.70 16.16 16.47 4,952,262 -0.08(-0.49%)
Aug 22, 2008 15.10 16.65 14.94 16.56 8,448,504 +0.98(+6.26%)
Aug 21, 2008 14.37 15.95 14.31 15.58 13,692,848 +1.96(+14.38%)
Aug 20, 2008 13.55 13.96 13.42 13.62 4,832,633 +0.01(+0.06%)
Aug 19, 2008 14.23 14.43 13.41 13.61 5,415,056 -0.25(-1.83%)
Aug 18, 2008 14.22 14.22 13.73 13.87 5,771,256 -0.14(-1.01%)
Aug 15, 2008 13.93 14.20 13.90 14.01 0 +0.13(+0.97%)
Aug 14, 2008 13.55 14.22 13.55 13.87 4,489,104 +0.20(+1.47%)
Aug 13, 2008 13.99 13.99 13.09 13.67 3,279,701 -0.28(-2.03%)
Aug 12, 2008 14.11 14.19 13.80 13.96 3,250,167 -0.14(-1.00%)
Aug 11, 2008 14.27 14.56 13.88 14.10 6,015,513 -0.16(-1.15%)
Aug 08, 2008 13.68 14.31 13.55 14.26 5,911,073 +0.67(+4.93%)
Aug 07, 2008 13.89 13.89 13.52 13.59 4,149,666 -0.42(-2.98%)
Aug 06, 2008 14.44 14.46 13.78 14.01 3,413,842 -0.48(-3.34%)
Aug 05, 2008 13.45 14.52 13.45 14.49 3,950,103 +1.12(+8.41%)
Aug 04, 2008 13.06 13.42 12.62 13.37 3,220,075 +0.34(+2.63%)
Aug 01, 2008 13.10 13.26 12.94 13.03 2,654,964 -0.04(-0.34%)
Jul 31, 2008 13.22 13.69 13.04 13.07 3,290,352 -0.32(-2.39%)
Jul 30, 2008 13.89 14.22 13.22 13.39 2,676,246 -0.39(-2.86%)
Jul 29, 2008 13.79 13.82 13.03 13.79 3,245,275 +0.76(+5.83%)
Jul 28, 2008 13.97 13.97 12.94 13.03 3,525,480 -0.06(-0.45%)
Jul 25, 2008 13.44 13.70 13.06 13.09 2,212,671 -0.30(-2.23%)
Jul 24, 2008 13.93 14.22 13.33 13.38 3,687,289 -0.55(-3.96%)
Jul 23, 2008 12.86 14.25 12.80 13.93 7,149,156 +1.07(+8.34%)
Jul 22, 2008 12.95 12.95 12.34 12.86 5,517,663 -0.19(-1.43%)
Jul 21, 2008 13.13 13.47 13.01 13.05 2,364,856 -0.16(-1.18%)
Jul 18, 2008 13.44 13.52 12.75 13.20 3,644,220 -0.21(-1.55%)
Jul 17, 2008 12.51 13.54 12.50 13.41 5,510,066 +1.09(+8.82%)
Jul 16, 2008 12.01 12.39 11.83 12.33 7,557,614 +0.39(+3.24%)
Jul 15, 2008 11.52 12.15 11.12 11.94 4,723,405 +0.28(+2.43%)
Jul 14, 2008 12.21 12.21 11.58 11.66 3,667,691 -0.44(-3.63%)
Jul 11, 2008 12.38 12.38 11.53 12.09 9,284,347 -0.36(-2.93%)
Jul 10, 2008 13.03 13.29 12.18 12.46 5,554,218 -0.76(-5.75%)
Jul 09, 2008 13.33 13.52 13.06 13.22 6,204,415 -0.11(-0.84%)
Jul 08, 2008 12.38 13.33 12.33 13.33 7,276,838 +0.91(+7.31%)
Jul 07, 2008 12.75 13.21 12.29 12.42 6,769,725 -0.28(-2.23%)
Jul 04, 2008 12.38 12.77 12.38 12.71 5,155,515 +0.00(+0.00%)
Jul 03, 2008 12.38 12.77 12.38 12.71 5,155,515 +0.39(+3.14%)
Jul 02, 2008 13.44 13.69 12.30 12.32 6,535,711 -1.08(-8.06%)
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.