Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.17 16.30 15.87 16.05 1,947,949 -0.10(-0.62%)
Sep 29, 2009 16.21 16.48 16.12 16.15 2,394,478 -0.05(-0.31%)
Sep 28, 2009 15.77 16.32 15.77 16.20 1,375,821 +0.46(+2.91%)
Sep 25, 2009 15.69 16.02 15.55 15.74 1,870,797 +0.11(+0.73%)
Sep 24, 2009 15.84 15.86 15.38 15.63 2,227,803 -0.18(-1.13%)
Sep 23, 2009 16.18 16.22 15.80 15.81 1,501,077 -0.29(-1.82%)
Sep 22, 2009 16.42 16.42 16.06 16.10 1,528,298 -0.16(-0.97%)
Sep 21, 2009 16.70 16.70 16.17 16.26 2,405,937 -0.33(-1.99%)
Sep 18, 2009 16.50 16.62 16.22 16.59 1,886,421 +0.19(+1.18%)
Sep 17, 2009 16.50 16.58 16.31 16.40 2,290,374 +0.02(+0.13%)
Sep 16, 2009 16.32 16.65 16.22 16.37 2,144,754 -0.02(-0.13%)
Sep 15, 2009 16.07 16.43 15.91 16.40 3,122,408 +0.32(+2.01%)
Sep 14, 2009 15.27 16.09 15.08 16.07 3,380,582 +0.72(+4.72%)
Sep 11, 2009 15.38 15.48 15.15 15.35 2,665,987 -0.07(-0.46%)
Sep 10, 2009 15.64 15.79 15.34 15.42 2,609,496 -0.27(-1.74%)
Sep 09, 2009 15.60 16.21 15.52 15.69 3,518,414 +0.04(+0.27%)
Sep 08, 2009 15.66 15.81 15.34 15.65 1,404,186 +0.11(+0.69%)
Sep 04, 2009 15.48 15.68 15.26 15.54 1,197,035 +0.01(+0.05%)
Sep 03, 2009 15.13 15.56 14.92 15.54 1,747,447 +0.44(+2.94%)
Sep 02, 2009 15.40 15.44 14.92 15.09 2,205,068 -0.39(-2.50%)
Sep 01, 2009 15.91 15.97 15.36 15.48 2,553,875 -0.58(-3.61%)
Aug 31, 2009 16.15 16.25 15.86 16.06 1,582,147 -0.29(-1.75%)
Aug 28, 2009 16.55 16.66 16.12 16.35 1,389,070 -0.01(-0.04%)
Aug 27, 2009 16.37 16.56 16.07 16.35 1,374,084 -0.07(-0.44%)
Aug 26, 2009 16.11 16.74 16.11 16.42 2,444,426 +0.29(+1.78%)
Aug 25, 2009 16.04 16.57 16.02 16.14 2,642,623 +0.15(+0.94%)
Aug 24, 2009 15.71 16.09 15.64 15.99 3,639,877 +0.42(+2.67%)
Aug 21, 2009 15.05 15.59 14.91 15.57 5,154,471 +0.03(+0.18%)
Aug 20, 2009 16.45 16.65 15.53 15.54 11,339,293 +1.02(+7.01%)
Aug 19, 2009 13.76 14.59 13.70 14.53 2,418,096 +0.57(+4.06%)
Aug 18, 2009 13.97 14.22 13.89 13.96 1,527,113 +0.03(+0.21%)
Aug 17, 2009 14.10 14.12 13.78 13.93 2,099,673 -0.47(-3.28%)
Aug 14, 2009 14.84 14.91 14.28 14.40 1,307,142 -0.47(-3.13%)
Aug 13, 2009 14.98 15.03 14.50 14.87 1,174,383 +0.04(+0.29%)
Aug 12, 2009 14.98 14.98 14.55 14.83 1,517,123 -0.10(-0.67%)
Aug 11, 2009 15.14 15.14 14.78 14.93 892,007 -0.29(-1.88%)
Aug 10, 2009 15.38 15.52 15.08 15.21 1,715,980 -0.27(-1.76%)
Aug 07, 2009 15.08 15.55 14.88 15.49 1,556,799 +0.65(+4.40%)
Aug 06, 2009 14.91 15.31 14.60 14.83 1,298,516 -0.08(-0.53%)
Aug 05, 2009 14.38 15.06 14.37 14.91 2,324,906 +0.65(+4.57%)
Aug 04, 2009 14.20 14.48 14.11 14.26 1,015,600 -0.06(-0.40%)
Aug 03, 2009 14.34 14.40 14.03 14.32 1,233,019 +0.09(+0.65%)
Jul 31, 2009 14.35 14.46 14.11 14.22 1,299,929 -0.14(-0.95%)
Jul 30, 2009 14.22 14.76 14.16 14.36 1,576,628 +0.32(+2.24%)
Jul 29, 2009 14.17 14.50 13.95 14.05 1,796,114 -0.20(-1.41%)
Jul 28, 2009 14.12 14.30 13.99 14.25 1,509,543 +0.01(+0.10%)
Jul 27, 2009 14.40 14.40 14.06 14.23 1,233,545 -0.13(-0.90%)
Jul 24, 2009 13.92 14.45 13.86 14.36 598 +0.26(+1.83%)
Jul 23, 2009 13.55 14.27 13.41 14.10 3,694,349 +0.46(+3.36%)
Jul 22, 2009 13.39 13.79 13.36 13.64 1,252,904 +0.15(+1.12%)
Jul 21, 2009 13.74 13.79 13.20 13.49 2,169,772 -0.22(-1.62%)
Jul 20, 2009 13.54 13.74 13.47 13.72 1,401,183 +0.33(+2.46%)
Jul 17, 2009 13.36 13.45 13.09 13.39 971,081 +0.06(+0.43%)
Jul 16, 2009 13.14 13.40 12.98 13.33 1,544,876 +0.15(+1.14%)
Jul 15, 2009 12.96 13.22 12.76 13.18 2,449,216 +0.34(+2.68%)
Jul 14, 2009 12.60 12.91 12.25 12.83 2,226,349 +0.24(+1.93%)
Jul 13, 2009 12.24 12.59 12.12 12.59 2,344,353 +0.52(+4.27%)
Jul 10, 2009 12.13 12.43 11.89 12.07 1,670,191 -0.21(-1.75%)
Jul 09, 2009 12.23 12.32 11.90 12.29 3,306,058 +0.18(+1.48%)
Jul 08, 2009 12.26 12.29 11.92 12.11 3,273,302 +0.00(+0.00%)
Jul 07, 2009 12.48 12.70 12.09 12.11 3,921,307 +0.11(+0.90%)
Jul 06, 2009 11.87 12.27 11.78 12.00 3,195,470 +0.09(+0.72%)
Jul 02, 2009 12.06 12.09 11.73 11.92 2,383,032 -0.30(-2.46%)
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.