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 (%)
Oct 31, 2013 40.99 41.10 40.64 40.86 900,847 -0.14(-0.34%)
Oct 30, 2013 40.96 41.39 40.81 41.00 1,279,130 -0.08(-0.21%)
Oct 29, 2013 40.60 41.11 40.48 41.08 1,401,007 +0.53(+1.31%)
Oct 28, 2013 40.39 40.87 40.35 40.55 1,564,778 +0.27(+0.67%)
Oct 25, 2013 39.72 40.36 39.45 40.28 1,552,178 +0.78(+1.96%)
Oct 24, 2013 39.31 39.63 38.63 39.51 2,476,985 -0.21(-0.52%)
Oct 23, 2013 39.69 39.90 39.40 39.71 1,497,697 -0.05(-0.14%)
Oct 22, 2013 39.51 39.93 39.39 39.77 1,920,270 +0.28(+0.72%)
Oct 21, 2013 40.37 40.47 39.26 39.48 2,927,014 -0.88(-2.19%)
Oct 18, 2013 40.06 40.43 40.04 40.37 2,279,176 +0.40(+1.00%)
Oct 17, 2013 39.78 40.08 39.38 39.97 2,300,147 +0.01(+0.02%)
Oct 16, 2013 39.79 40.27 39.74 39.96 1,484,322 +0.45(+1.15%)
Oct 15, 2013 39.80 39.87 39.30 39.51 1,583,548 -0.32(-0.81%)
Oct 14, 2013 40.04 40.10 39.45 39.83 1,854,970 -0.54(-1.33%)
Oct 11, 2013 40.20 40.37 39.91 40.37 1,022,450 +0.11(+0.27%)
Oct 10, 2013 40.04 40.34 40.00 40.26 931,118 +0.70(+1.77%)
Oct 09, 2013 39.72 39.77 39.14 39.56 1,587,030 -0.14(-0.35%)
Oct 08, 2013 40.73 40.73 39.67 39.70 1,770,240 -0.96(-2.36%)
Oct 07, 2013 40.96 41.17 40.64 40.66 1,191,307 -0.72(-1.74%)
Oct 04, 2013 41.04 41.52 40.92 41.38 1,030,755 +0.40(+0.97%)
Oct 03, 2013 41.34 41.36 40.60 40.98 1,112,787 -0.29(-0.71%)
Oct 02, 2013 41.08 41.29 40.67 41.27 1,147,256 -0.12(-0.28%)
Oct 01, 2013 40.93 41.50 40.93 41.39 1,562,605 +0.40(+0.97%)
Sep 30, 2013 40.62 41.03 40.47 40.99 1,665,012 -0.08(-0.21%)
Sep 27, 2013 40.12 41.08 40.01 41.07 2,685,286 +0.92(+2.29%)
Sep 26, 2013 40.07 40.57 39.99 40.15 3,342,322 +0.08(+0.21%)
Sep 25, 2013 40.39 40.59 40.00 40.07 1,504,278 -0.28(-0.70%)
Sep 24, 2013 40.50 40.92 40.34 40.35 1,567,357 -0.22(-0.55%)
Sep 23, 2013 40.43 40.69 40.25 40.57 1,731,787 +0.05(+0.13%)
Sep 20, 2013 41.06 41.10 40.34 40.52 2,574,983 -0.34(-0.83%)
Sep 19, 2013 40.71 41.19 40.64 40.86 3,513,431 +0.38(+0.95%)
Sep 18, 2013 39.53 40.60 39.40 40.47 3,434,367 +1.41(+3.62%)
Sep 17, 2013 39.04 39.38 38.77 39.06 2,325,019 -0.01(-0.02%)
Sep 16, 2013 40.03 40.10 38.90 39.07 2,449,818 +0.25(+0.65%)
Sep 13, 2013 38.53 38.86 38.49 38.81 1,108,164 +0.36(+0.94%)
Sep 12, 2013 38.85 39.14 38.42 38.45 1,794,044 -0.38(-0.97%)
Sep 11, 2013 38.66 38.91 38.62 38.83 1,389,963 -0.01(-0.02%)
Sep 10, 2013 38.07 39.01 38.04 38.84 2,876,578 +0.87(+2.29%)
Sep 09, 2013 37.59 38.21 37.49 37.97 2,764,881 +0.57(+1.52%)
Sep 06, 2013 37.15 37.83 36.67 37.40 2,951,206 +0.28(+0.77%)
Sep 05, 2013 36.74 37.18 36.70 37.12 2,647,379 +0.42(+1.15%)
Sep 04, 2013 36.26 36.86 36.17 36.70 2,531,319 +0.73(+2.02%)
Sep 03, 2013 35.79 36.18 35.59 35.97 2,874,134 +0.43(+1.21%)
Aug 30, 2013 35.98 35.98 35.46 35.54 1,931,693 -0.36(-1.00%)
Aug 29, 2013 35.41 35.99 35.34 35.90 2,047,885 +0.49(+1.38%)
Aug 28, 2013 35.62 35.76 35.40 35.41 2,394,114 -0.26(-0.73%)
Aug 27, 2013 35.66 35.79 35.26 35.67 2,828,310 -0.23(-0.64%)
Aug 26, 2013 35.66 36.00 35.56 35.90 2,806,130 +0.42(+1.19%)
Aug 23, 2013 35.34 35.60 34.97 35.48 3,985,285 -0.12(-0.34%)
Aug 22, 2013 35.46 36.03 35.37 35.60 2,471,170 +0.17(+0.48%)
Aug 21, 2013 35.67 36.29 35.42 35.43 4,621,619 -0.28(-0.79%)
Aug 20, 2013 36.25 37.10 35.46 35.72 10,840,046 -3.02(-7.81%)
Aug 19, 2013 38.24 39.03 38.21 38.74 3,451,122 +0.46(+1.20%)
Aug 16, 2013 39.09 39.16 38.28 38.28 2,144,047 -1.09(-2.76%)
Aug 15, 2013 39.16 39.47 39.06 39.37 2,000,711 -0.21(-0.52%)
Aug 14, 2013 39.68 39.85 39.43 39.58 1,333,947 -0.25(-0.62%)
Aug 13, 2013 39.36 39.88 38.76 39.82 2,549,339 +0.20(+0.50%)
Aug 12, 2013 39.46 39.92 39.26 39.62 1,209,245 +0.02(+0.04%)
Aug 09, 2013 39.82 40.01 39.48 39.61 1,730,665 -0.21(-0.54%)
Aug 08, 2013 39.73 40.10 39.21 39.82 1,805,677 +0.34(+0.87%)
Aug 07, 2013 40.06 40.23 39.35 39.48 2,306,154 -0.82(-2.03%)
Aug 06, 2013 40.80 40.80 40.09 40.30 1,357,355 -0.67(-1.64%)
Aug 05, 2013 40.76 41.25 40.66 40.97 1,184,590 +0.23(+0.56%)
Aug 02, 2013 40.27 40.76 39.95 40.74 823,414 +0.47(+1.18%)
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.