Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 38.88 39.24 38.58 39.07 1,745,492 +0.48(+1.24%)
Sep 29, 2015 38.23 38.63 37.89 38.59 2,388,841 +0.44(+1.16%)
Sep 28, 2015 38.59 38.73 37.93 38.14 1,638,084 -0.60(-1.54%)
Sep 25, 2015 39.32 39.48 38.66 38.74 1,006,295 -0.18(-0.47%)
Sep 24, 2015 38.57 39.07 38.40 38.92 1,014,809 +0.11(+0.28%)
Sep 23, 2015 38.81 39.05 38.44 38.81 1,201,769 -0.02(-0.04%)
Sep 22, 2015 38.92 39.10 38.58 38.83 1,320,850 -0.43(-1.10%)
Sep 21, 2015 39.46 39.99 39.12 39.26 1,465,646 -0.09(-0.24%)
Sep 18, 2015 39.77 40.36 39.23 39.36 2,594,595 -1.08(-2.67%)
Sep 17, 2015 40.81 41.12 40.25 40.44 1,388,820 -0.45(-1.10%)
Sep 16, 2015 39.94 40.94 39.85 40.88 1,127,568 +0.87(+2.18%)
Sep 15, 2015 39.74 40.20 39.41 40.01 1,142,633 +0.31(+0.79%)
Sep 14, 2015 40.07 40.35 39.55 39.70 1,027,077 -0.31(-0.77%)
Sep 11, 2015 39.40 40.11 39.10 40.00 1,123,188 +0.45(+1.13%)
Sep 10, 2015 39.63 40.15 39.36 39.55 1,762,727 -0.15(-0.38%)
Sep 09, 2015 40.48 40.82 39.64 39.70 1,583,828 -0.66(-1.64%)
Sep 08, 2015 39.83 40.43 39.63 40.37 1,368,214 +1.14(+2.90%)
Sep 04, 2015 39.06 39.23 39.23 39.23 882,536 -0.20(-0.52%)
Sep 03, 2015 39.42 39.88 39.32 39.43 1,406,257 +0.02(+0.06%)
Sep 02, 2015 39.06 39.45 38.72 39.41 1,167,605 +0.69(+1.79%)
Sep 01, 2015 38.70 39.42 38.62 38.72 2,286,214 -0.65(-1.66%)
Aug 31, 2015 39.50 39.74 39.15 39.37 1,382,708 -0.21(-0.54%)
Aug 28, 2015 38.95 39.71 38.51 39.58 2,403,765 +0.63(+1.61%)
Aug 27, 2015 38.11 39.13 38.00 38.95 2,881,615 +1.49(+3.98%)
Aug 26, 2015 37.64 37.85 36.85 37.46 3,475,575 +0.56(+1.51%)
Aug 25, 2015 37.89 38.18 36.84 36.90 2,515,092 -0.08(-0.21%)
Aug 24, 2015 35.61 38.26 35.29 36.98 4,158,792 -1.85(-4.75%)
Aug 21, 2015 39.96 40.33 38.80 38.83 2,860,927 -1.66(-4.09%)
Aug 20, 2015 41.46 41.58 40.44 40.48 2,999,667 -1.46(-3.48%)
Aug 19, 2015 41.39 42.01 40.85 41.95 2,742,776 +0.63(+1.52%)
Aug 18, 2015 41.57 42.28 40.37 41.32 6,098,756 +1.50(+3.77%)
Aug 17, 2015 39.58 40.25 39.30 39.82 4,785,529 +0.24(+0.60%)
Aug 14, 2015 39.65 40.09 39.38 39.58 2,169,039 -0.03(-0.08%)
Aug 13, 2015 39.51 40.07 38.96 39.61 2,659,629 -0.30(-0.75%)
Aug 12, 2015 39.67 40.06 38.99 39.91 1,713,064 -0.09(-0.22%)
Aug 11, 2015 39.78 40.76 39.77 40.00 2,057,153 -0.38(-0.93%)
Aug 10, 2015 39.54 40.63 39.54 40.37 2,052,247 +1.06(+2.70%)
Aug 07, 2015 39.09 39.45 38.82 39.31 1,408,930 +0.05(+0.12%)
Aug 06, 2015 40.76 41.01 39.20 39.27 2,126,536 -1.57(-3.85%)
Aug 05, 2015 40.66 41.15 40.56 40.84 1,366,425 +0.35(+0.87%)
Aug 04, 2015 39.89 41.03 39.53 40.48 1,985,455 +0.72(+1.82%)
Aug 03, 2015 40.06 40.23 39.55 39.76 899,914 -0.27(-0.69%)
Jul 31, 2015 39.68 40.12 39.39 40.04 1,002,545 +0.46(+1.15%)
Jul 30, 2015 39.61 39.86 39.46 39.58 793,097 -0.05(-0.14%)
Jul 29, 2015 39.01 39.71 38.99 39.64 1,251,998 +0.60(+1.53%)
Jul 28, 2015 38.78 39.13 38.32 39.04 1,434,935 +0.37(+0.95%)
Jul 27, 2015 38.87 39.22 38.48 38.67 1,669,014 -0.49(-1.26%)
Jul 24, 2015 39.64 39.69 39.10 39.17 963,984 -0.43(-1.09%)
Jul 23, 2015 40.31 40.56 39.56 39.60 1,443,185 -0.64(-1.58%)
Jul 22, 2015 39.63 40.26 39.42 40.23 1,023,472 +0.60(+1.53%)
Jul 21, 2015 39.95 40.21 39.61 39.63 1,531,578 -0.30(-0.75%)
Jul 20, 2015 40.39 40.85 39.87 39.93 1,912,987 -0.49(-1.22%)
Jul 17, 2015 41.09 41.09 40.38 40.42 1,748,927 -0.73(-1.77%)
Jul 16, 2015 40.80 41.26 40.59 41.15 1,503,652 +0.48(+1.18%)
Jul 15, 2015 40.69 40.95 40.38 40.67 1,123,015 -0.01(-0.02%)
Jul 14, 2015 40.75 41.07 40.59 40.68 1,277,476 -0.02(-0.04%)
Jul 13, 2015 40.56 41.00 40.48 40.70 1,119,479 +0.49(+1.23%)
Jul 10, 2015 39.87 40.30 39.79 40.20 1,027,502 +0.63(+1.59%)
Jul 09, 2015 40.83 40.83 39.21 39.57 2,574,035 -0.95(-2.34%)
Jul 08, 2015 41.01 41.37 40.35 40.52 1,768,102 -0.38(-0.94%)
Jul 07, 2015 40.96 41.17 40.23 40.91 1,825,250 +0.05(+0.13%)
Jul 06, 2015 39.94 40.92 39.76 40.85 1,601,758 +0.64(+1.58%)
Jul 02, 2015 40.83 40.22 40.22 40.22 1,122,811 -0.48(-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.