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 (%)
Sep 30, 2008 14.57 15.16 14.29 14.58 2,809,980 +0.22(+1.56%)
Sep 29, 2008 15.27 15.27 13.69 14.35 3,193,692 -1.23(-7.88%)
Sep 26, 2008 15.49 15.75 15.29 15.58 0 -0.16(-0.99%)
Sep 25, 2008 15.72 15.96 15.58 15.74 2,554,512 +0.10(+0.62%)
Sep 24, 2008 15.71 16.05 15.26 15.64 3,779,152 -0.09(-0.57%)
Sep 23, 2008 15.75 16.08 15.54 15.73 1,705,619 -0.19(-1.17%)
Sep 22, 2008 17.20 17.59 15.70 15.92 3,852,562 -1.48(-8.52%)
Sep 19, 2008 16.89 20.10 16.89 17.40 0 +0.90(+5.46%)
Sep 18, 2008 16.57 17.22 15.79 16.50 4,353,549 +0.23(+1.42%)
Sep 17, 2008 16.39 16.82 15.97 16.27 4,575,934 -0.34(-2.06%)
Sep 16, 2008 15.87 16.74 15.63 16.61 3,394,994 +0.48(+3.00%)
Sep 15, 2008 16.04 16.60 15.86 16.13 2,697,231 -0.53(-3.17%)
Sep 12, 2008 16.58 16.65 16.17 16.65 3,152,676 -0.10(-0.62%)
Sep 11, 2008 16.60 16.76 16.13 16.76 3,971,598 -0.13(-0.75%)
Sep 10, 2008 17.17 17.24 16.50 16.89 2,591,031 -0.13(-0.74%)
Sep 09, 2008 17.72 18.05 16.73 17.01 5,540,083 -0.83(-4.67%)
Sep 08, 2008 17.15 17.91 16.77 17.85 5,306,274 +1.33(+8.02%)
Sep 05, 2008 16.37 16.63 15.99 16.52 0 +0.01(+0.04%)
Sep 04, 2008 17.35 17.35 16.39 16.51 5,623,635 -1.15(-6.53%)
Sep 03, 2008 17.27 18.01 17.18 17.67 3,292,998 +0.39(+2.28%)
Sep 02, 2008 17.32 17.94 17.03 17.27 3,506,015 +0.23(+1.35%)
Aug 29, 2008 16.78 17.35 16.78 17.04 2,296,816 +0.27(+1.60%)
Aug 28, 2008 16.86 17.12 16.59 16.77 5,120,314 -0.07(-0.44%)
Aug 27, 2008 16.26 16.92 16.26 16.85 6,130,189 +0.40(+2.44%)
Aug 26, 2008 16.39 16.54 16.16 16.45 3,712,158 -0.02(-0.14%)
Aug 25, 2008 16.41 16.69 16.16 16.47 4,953,844 -0.08(-0.49%)
Aug 22, 2008 15.09 16.64 14.94 16.55 8,451,204 +0.98(+6.26%)
Aug 21, 2008 14.37 15.94 14.30 15.58 13,697,225 +1.96(+14.38%)
Aug 20, 2008 13.54 13.95 13.42 13.62 4,834,178 +0.01(+0.05%)
Aug 19, 2008 14.23 14.42 13.40 13.61 5,416,786 -0.25(-1.83%)
Aug 18, 2008 14.22 14.22 13.73 13.86 5,773,101 -0.14(-1.01%)
Aug 15, 2008 13.93 14.19 13.90 14.00 0 +0.13(+0.97%)
Aug 14, 2008 13.55 14.22 13.55 13.87 4,490,539 +0.20(+1.47%)
Aug 13, 2008 13.98 13.98 13.08 13.67 3,280,750 -0.28(-2.03%)
Aug 12, 2008 14.10 14.18 13.80 13.95 3,251,206 -0.14(-1.00%)
Aug 11, 2008 14.26 14.56 13.88 14.09 6,017,435 -0.16(-1.15%)
Aug 08, 2008 13.68 14.31 13.54 14.26 5,912,962 +0.67(+4.93%)
Aug 07, 2008 13.89 13.89 13.51 13.59 4,150,992 -0.42(-2.98%)
Aug 06, 2008 14.44 14.45 13.77 14.00 3,414,933 -0.48(-3.34%)
Aug 05, 2008 13.45 14.51 13.45 14.49 3,951,366 +1.12(+8.41%)
Aug 04, 2008 13.05 13.42 12.62 13.36 3,221,104 +0.34(+2.63%)
Aug 01, 2008 13.10 13.26 12.94 13.02 2,655,813 -0.04(-0.34%)
Jul 31, 2008 13.22 13.68 13.04 13.07 3,291,403 -0.32(-2.39%)
Jul 30, 2008 13.89 14.22 13.22 13.39 2,677,102 -0.39(-2.86%)
Jul 29, 2008 13.78 13.82 13.02 13.78 3,246,312 +0.76(+5.83%)
Jul 28, 2008 13.97 13.97 12.93 13.02 3,526,607 -0.06(-0.46%)
Jul 25, 2008 13.43 13.70 13.05 13.08 2,213,378 -0.30(-2.23%)
Jul 24, 2008 13.93 14.22 13.33 13.38 3,688,468 -0.55(-3.95%)
Jul 23, 2008 12.86 14.24 12.80 13.93 7,151,441 +1.07(+8.34%)
Jul 22, 2008 12.95 12.95 12.34 12.86 5,519,426 -0.19(-1.43%)
Jul 21, 2008 13.13 13.47 13.01 13.04 2,365,612 -0.16(-1.18%)
Jul 18, 2008 13.43 13.52 12.75 13.20 3,645,385 -0.21(-1.55%)
Jul 17, 2008 12.51 13.54 12.49 13.41 5,511,827 +1.09(+8.82%)
Jul 16, 2008 12.00 12.38 11.82 12.32 7,560,029 +0.39(+3.24%)
Jul 15, 2008 11.52 12.14 11.12 11.93 4,724,915 +0.28(+2.43%)
Jul 14, 2008 12.21 12.21 11.58 11.65 3,668,863 -0.44(-3.63%)
Jul 11, 2008 12.37 12.37 11.53 12.09 9,287,314 -0.36(-2.93%)
Jul 10, 2008 13.03 13.29 12.18 12.46 5,555,994 -0.76(-5.75%)
Jul 09, 2008 13.33 13.51 13.06 13.22 6,206,398 -0.11(-0.84%)
Jul 08, 2008 12.37 13.33 12.32 13.33 7,279,164 +0.91(+7.31%)
Jul 07, 2008 12.75 13.21 12.28 12.42 6,771,888 -0.28(-2.23%)
Jul 04, 2008 12.37 12.76 12.37 12.70 5,157,163 +0.00(+0.00%)
Jul 03, 2008 12.37 12.76 12.37 12.70 5,157,163 +0.39(+3.14%)
Jul 02, 2008 13.43 13.69 12.29 12.31 6,537,800 -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.