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 (%)
Nov 30, 2010 25.37 25.87 25.34 25.48 4,077,206 -0.13(-0.49%)
Nov 29, 2010 25.69 25.69 25.35 25.60 1,497,234 -0.26(-1.01%)
Nov 26, 2010 25.84 26.07 25.82 25.87 554,050 -0.17(-0.66%)
Nov 24, 2010 25.72 26.04 26.04 26.04 1,558,655 +0.47(+1.84%)
Nov 23, 2010 25.46 25.81 25.29 25.57 1,550,815 -0.11(-0.43%)
Nov 22, 2010 25.30 25.94 25.11 25.68 2,048,352 +0.29(+1.14%)
Nov 19, 2010 24.90 25.66 24.78 25.39 2,523,095 +0.52(+2.10%)
Nov 18, 2010 25.05 25.56 24.84 24.87 2,375,867 +0.04(+0.18%)
Nov 17, 2010 24.89 25.13 24.73 24.82 3,007,013 -0.13(-0.54%)
Nov 16, 2010 24.16 25.46 23.63 24.96 11,409,761 +2.67(+12.00%)
Nov 15, 2010 22.06 22.41 21.89 22.28 2,103,621 +0.37(+1.67%)
Nov 12, 2010 22.80 22.81 21.91 21.92 2,440,383 -1.10(-4.79%)
Nov 11, 2010 22.55 23.17 22.19 23.02 2,163,151 +0.01(+0.03%)
Nov 10, 2010 23.01 23.08 22.63 23.01 1,876,169 +0.00(+0.00%)
Nov 09, 2010 23.09 23.24 22.83 23.01 2,055,863 -0.10(-0.42%)
Nov 08, 2010 22.04 23.22 22.04 23.11 2,960,432 +0.95(+4.30%)
Nov 05, 2010 22.10 22.35 22.04 22.16 2,085,043 +0.04(+0.17%)
Nov 04, 2010 22.25 22.61 21.80 22.12 2,547,464 +0.07(+0.30%)
Nov 03, 2010 21.99 22.10 21.70 22.05 1,275,900 +0.05(+0.24%)
Nov 02, 2010 21.72 22.07 21.59 22.00 1,007,338 +0.41(+1.90%)
Nov 01, 2010 21.58 21.69 21.39 21.59 1,122,479 +0.13(+0.59%)
Oct 29, 2010 21.26 21.49 21.18 21.46 888,232 +0.12(+0.56%)
Oct 28, 2010 21.53 21.64 20.99 21.34 979,623 -0.10(-0.45%)
Oct 27, 2010 21.67 21.67 21.04 21.44 1,549,523 -0.33(-1.51%)
Oct 25, 2010 21.72 22.10 21.69 21.77 1,228,381 +0.10(+0.45%)
Oct 22, 2010 21.63 21.81 21.41 21.67 1,194,162 +0.11(+0.52%)
Oct 21, 2010 21.56 21.99 21.34 21.56 1,002,714 +0.00(+0.00%)
Oct 20, 2010 21.54 21.61 21.27 21.56 990,146 +0.12(+0.56%)
Oct 19, 2010 21.51 21.74 21.30 21.44 1,208,774 -0.41(-1.87%)
Oct 18, 2010 22.02 22.02 21.61 21.85 708,084 -0.10(-0.48%)
Oct 15, 2010 21.89 22.02 21.57 21.96 711,680 +0.26(+1.20%)
Oct 14, 2010 21.72 21.89 21.46 21.69 1,434,326 -0.01(-0.07%)
Oct 13, 2010 21.84 22.18 21.67 21.71 1,110,600 +0.05(+0.24%)
Oct 12, 2010 21.64 21.80 21.39 21.66 1,553,232 +0.00(+0.00%)
Oct 11, 2010 21.52 21.86 21.31 21.66 579,667 +0.17(+0.80%)
Oct 08, 2010 21.49 21.60 21.17 21.49 1,249,202 +0.08(+0.38%)
Oct 07, 2010 21.43 21.57 21.08 21.40 1,089,732 +0.07(+0.31%)
Oct 06, 2010 21.24 21.47 21.02 21.34 1,518,825 +0.10(+0.49%)
Oct 05, 2010 21.00 21.60 20.93 21.23 1,617,108 +0.49(+2.37%)
Oct 04, 2010 20.98 21.17 20.61 20.74 1,209,201 -0.37(-1.76%)
Oct 01, 2010 21.11 21.16 20.79 21.11 1,226,657 +0.23(+1.09%)
Sep 30, 2010 20.89 21.18 20.66 20.89 10,338 -0.03(-0.17%)
Sep 29, 2010 20.95 21.08 20.79 20.92 1,120,036 -0.09(-0.43%)
Sep 28, 2010 20.96 21.06 20.59 21.01 1,135,070 +0.13(+0.64%)
Sep 27, 2010 21.09 21.22 20.84 20.88 862,101 -0.24(-1.13%)
Sep 24, 2010 20.71 21.13 20.71 21.11 916,437 +0.71(+3.51%)
Sep 23, 2010 20.13 20.78 20.09 20.40 1,675,201 +0.12(+0.59%)
Sep 22, 2010 20.61 21.02 20.23 20.28 1,287,288 -0.46(-2.23%)
Sep 21, 2010 20.80 21.02 20.64 20.74 1,145,375 -0.07(-0.32%)
Sep 20, 2010 20.49 20.82 20.24 20.81 1,000,690 +0.48(+2.34%)
Sep 17, 2010 20.33 20.56 20.18 20.33 1,787,023 +0.16(+0.78%)
Sep 15, 2010 20.09 20.24 19.89 20.18 954,867 -0.03(-0.15%)
Sep 14, 2010 19.80 20.49 19.74 20.21 1,719,702 +0.47(+2.38%)
Sep 13, 2010 19.37 19.79 19.37 19.74 1,170,151 +0.55(+2.87%)
Sep 10, 2010 19.18 19.59 19.16 19.18 689,907 +0.01(+0.08%)
Sep 09, 2010 19.42 19.48 19.01 19.17 847,652 -0.01(-0.08%)
Sep 08, 2010 18.98 19.30 18.96 19.18 1,305,785 -0.12(-0.62%)
Sep 07, 2010 19.46 19.60 19.24 19.30 776,032 -0.29(-1.48%)
Sep 03, 2010 19.62 20.00 19.39 19.59 974,214 +0.25(+1.27%)
Sep 02, 2010 18.81 19.39 18.81 19.35 365 +0.64(+3.42%)
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.