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 (%)
Jul 31, 2009 14.36 14.47 14.11 14.23 1,299,514 -0.14(-0.95%)
Jul 30, 2009 14.22 14.76 14.16 14.37 1,576,125 +0.32(+2.24%)
Jul 29, 2009 14.17 14.50 13.95 14.05 1,795,540 -0.20(-1.41%)
Jul 28, 2009 14.12 14.30 13.99 14.25 1,509,061 +0.01(+0.10%)
Jul 27, 2009 14.41 14.41 14.06 14.24 1,233,151 -0.13(-0.90%)
Jul 24, 2009 13.93 14.45 13.86 14.37 598 +0.26(+1.83%)
Jul 23, 2009 13.56 14.27 13.41 14.11 3,693,168 +0.46(+3.36%)
Jul 22, 2009 13.40 13.80 13.37 13.65 1,252,504 +0.15(+1.12%)
Jul 21, 2009 13.75 13.80 13.21 13.50 2,169,079 -0.22(-1.62%)
Jul 20, 2009 13.55 13.74 13.47 13.72 1,400,736 +0.33(+2.46%)
Jul 17, 2009 13.36 13.46 13.10 13.39 970,771 +0.06(+0.43%)
Jul 16, 2009 13.15 13.40 12.98 13.33 1,544,383 +0.15(+1.14%)
Jul 15, 2009 12.97 13.23 12.76 13.18 2,448,433 +0.34(+2.68%)
Jul 14, 2009 12.60 12.92 12.25 12.84 2,225,638 +0.24(+1.93%)
Jul 13, 2009 12.24 12.59 12.12 12.59 2,343,604 +0.52(+4.27%)
Jul 10, 2009 12.14 12.44 11.89 12.08 1,669,657 -0.21(-1.75%)
Jul 09, 2009 12.23 12.32 11.91 12.29 3,305,002 +0.18(+1.48%)
Jul 08, 2009 12.27 12.29 11.92 12.11 3,272,257 +0.00(+0.00%)
Jul 07, 2009 12.49 12.70 12.09 12.11 3,920,054 +0.11(+0.90%)
Jul 06, 2009 11.88 12.27 11.78 12.01 3,194,449 +0.09(+0.72%)
Jul 02, 2009 12.06 12.09 11.73 11.92 2,382,271 -0.30(-2.46%)
Jul 01, 2009 12.31 12.36 11.72 12.22 3,412,529 -0.11(-0.87%)
Jun 30, 2009 12.49 12.81 12.27 12.33 2,769,949 -0.19(-1.55%)
Jun 29, 2009 12.48 12.67 12.23 12.52 2,542,669 +0.01(+0.11%)
Jun 26, 2009 12.24 12.59 12.18 12.51 1,979,483 +0.17(+1.40%)
Jun 25, 2009 12.27 12.44 12.17 12.34 2,198,137 +0.36(+2.99%)
Jun 24, 2009 11.68 12.16 11.63 11.98 2,296,102 +0.41(+3.53%)
Jun 23, 2009 11.60 11.74 11.32 11.57 3,098,344 -0.04(-0.37%)
Jun 22, 2009 11.78 11.82 11.47 11.61 2,000,860 -0.23(-1.94%)
Jun 19, 2009 11.84 11.94 11.60 11.84 2,869,903 +0.09(+0.79%)
Jun 18, 2009 11.89 11.89 11.53 11.75 1,789,906 -0.09(-0.79%)
Jun 17, 2009 11.68 11.90 11.26 11.84 4,381,192 +0.13(+1.10%)
Jun 16, 2009 12.15 12.23 11.53 11.71 1,982,287 -0.30(-2.51%)
Jun 15, 2009 11.99 12.14 11.70 12.01 2,607,892 -0.35(-2.84%)
Jun 12, 2009 12.35 12.57 12.04 12.37 2,532,987 -0.11(-0.86%)
Jun 11, 2009 13.40 13.40 12.40 12.47 3,195,693 -0.84(-6.30%)
Jun 10, 2009 13.81 13.82 13.15 13.31 3,120,057 -0.30(-2.21%)
Jun 09, 2009 13.21 13.72 13.02 13.61 2,084,796 +0.39(+2.98%)
Jun 08, 2009 12.95 13.36 12.82 13.22 1,998,763 +0.01(+0.05%)
Jun 05, 2009 13.40 13.48 12.92 13.21 1,794,128 -0.07(-0.54%)
Jun 04, 2009 13.21 13.35 12.84 13.28 2,237,995 +0.08(+0.60%)
Jun 03, 2009 13.29 13.35 12.80 13.20 2,490,699 -0.24(-1.81%)
Jun 02, 2009 13.25 13.61 13.15 13.45 2,376,762 +0.08(+0.59%)
Jun 01, 2009 13.11 13.56 13.00 13.37 3,406,713 +0.61(+4.78%)
May 29, 2009 12.78 12.90 12.52 12.76 2,706,554 +0.05(+0.39%)
May 28, 2009 13.06 13.26 12.47 12.71 2,182,380 -0.27(-2.04%)
May 27, 2009 13.26 13.64 12.89 12.97 3,004,108 -0.32(-2.43%)
May 26, 2009 12.43 13.46 12.40 13.30 2,772,254 +0.64(+5.04%)
May 22, 2009 12.83 12.98 12.39 12.66 2,348,675 -0.06(-0.45%)
May 21, 2009 13.15 13.15 12.54 12.72 3,337,843 -0.58(-4.37%)
May 20, 2009 13.63 14.04 13.11 13.30 4,967,241 -0.09(-0.64%)
May 19, 2009 14.04 14.74 13.07 13.38 7,580,168 -0.80(-5.61%)
May 18, 2009 13.15 14.19 13.15 14.18 4,449,528 +1.14(+8.74%)
May 15, 2009 12.80 13.50 12.73 13.04 2,898,223 +0.18(+1.39%)
May 14, 2009 12.43 13.10 12.34 12.86 2,289,002 +0.44(+3.58%)
May 13, 2009 12.88 12.88 12.14 12.42 4,093,405 -0.74(-5.61%)
May 12, 2009 13.35 13.62 12.67 13.15 3,106,037 -0.16(-1.18%)
May 11, 2009 13.13 13.53 12.77 13.31 2,447,321 -0.10(-0.75%)
May 08, 2009 14.03 14.10 12.96 13.41 2,928,768 -0.27(-1.96%)
May 07, 2009 14.47 14.65 13.58 13.68 3,171,869 -0.63(-4.38%)
May 06, 2009 14.00 14.72 13.60 14.31 4,724,254 +0.44(+3.21%)
May 05, 2009 14.36 14.37 13.71 13.86 3,355,187 -0.45(-3.15%)
May 04, 2009 14.44 14.50 14.06 14.32 4,695,178 +1.05(+7.89%)
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.