Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.47 +2.89 (+1.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.69 15.83 15.27 15.46 3,540,661 -0.29(-1.84%)
Nov 27, 2009 15.52 15.98 15.52 15.75 903,715 -0.46(-2.85%)
Nov 25, 2009 15.78 16.22 15.78 16.21 2,153,081 +0.46(+2.93%)
Nov 24, 2009 16.18 16.18 15.48 15.75 3,636,291 -0.40(-2.49%)
Nov 23, 2009 16.40 16.47 15.89 16.15 3,416,149 +0.08(+0.51%)
Nov 20, 2009 16.68 17.00 15.89 16.07 4,476,854 -0.70(-4.17%)
Nov 19, 2009 16.36 17.19 16.20 16.77 14,305,539 -1.71(-9.27%)
Nov 18, 2009 18.58 18.60 18.28 18.48 2,152,300 -0.07(-0.40%)
Nov 17, 2009 18.66 18.78 18.08 18.56 1,593,393 -0.15(-0.80%)
Nov 16, 2009 18.08 18.86 18.08 18.71 2,915,948 +0.85(+4.75%)
Nov 13, 2009 17.90 18.05 17.65 17.86 2,474,856 -0.06(-0.33%)
Nov 12, 2009 18.35 18.61 17.87 17.92 2,315,636 -0.51(-2.79%)
Nov 11, 2009 18.69 18.94 18.33 18.43 2,834,313 -0.12(-0.64%)
Nov 10, 2009 18.49 18.63 18.23 18.55 1,911,825 -0.05(-0.28%)
Nov 09, 2009 18.58 18.62 18.36 18.60 2,131,126 +0.27(+1.46%)
Nov 06, 2009 18.17 18.54 18.03 18.34 1,724,613 +0.14(+0.78%)
Nov 05, 2009 18.14 18.37 17.68 18.19 2,139,354 +0.16(+0.91%)
Nov 04, 2009 18.06 18.37 17.87 18.03 2,924,758 +0.20(+1.13%)
Nov 03, 2009 17.49 17.87 17.20 17.83 2,598,517 +0.25(+1.40%)
Nov 02, 2009 16.94 17.61 16.84 17.58 2,710,538 +0.69(+4.05%)
Oct 30, 2009 17.38 17.56 16.80 16.90 2,767,569 -0.57(-3.24%)
Oct 29, 2009 17.00 17.64 17.00 17.46 2,198,740 +0.59(+3.49%)
Oct 28, 2009 17.69 17.76 16.81 16.88 2,651,802 -0.89(-4.99%)
Oct 27, 2009 18.51 18.67 17.69 17.76 2,584,521 -0.80(-4.33%)
Oct 26, 2009 18.55 18.86 18.28 18.57 2,161,596 +0.07(+0.40%)
Oct 23, 2009 18.55 18.64 18.41 18.49 2,545,811 -0.06(-0.32%)
Oct 22, 2009 17.91 18.69 17.89 18.55 1,650,699 +0.62(+3.45%)
Oct 21, 2009 18.18 18.88 17.92 17.93 1,861,492 -0.48(-2.63%)
Oct 20, 2009 18.31 18.61 18.31 18.42 1,648,492 -0.34(-1.79%)
Oct 19, 2009 19.35 19.36 18.66 18.75 3,488,190 +0.03(+0.16%)
Oct 16, 2009 19.04 19.07 18.64 18.72 1,778,498 -0.45(-2.33%)
Oct 15, 2009 18.48 19.17 18.44 19.17 4,714,606 +0.45(+2.39%)
Oct 14, 2009 18.71 18.90 18.56 18.72 2,564,729 +0.20(+1.09%)
Oct 13, 2009 18.43 18.61 18.23 18.52 2,929,072 -0.01(-0.08%)
Oct 12, 2009 18.41 18.69 17.99 18.54 3,446,907 +0.57(+3.15%)
Oct 09, 2009 17.48 18.10 17.32 17.97 2,053,078 +0.44(+2.51%)
Oct 08, 2009 17.58 17.73 17.39 17.53 3,310,644 +0.10(+0.56%)
Oct 07, 2009 17.24 17.58 17.12 17.43 2,331,223 +0.18(+1.04%)
Oct 06, 2009 16.73 17.33 16.67 17.26 2,701,706 +0.76(+4.61%)
Oct 05, 2009 15.97 16.57 15.91 16.50 1,786,473 +0.64(+4.04%)
Oct 02, 2009 15.89 16.14 15.82 15.86 1,935,312 -0.23(-1.44%)
Oct 01, 2009 16.59 16.59 16.03 16.09 2,487,579 -0.60(-3.57%)
Sep 30, 2009 16.81 16.94 16.49 16.68 1,874,342 -0.10(-0.62%)
Sep 29, 2009 16.85 17.13 16.75 16.79 2,303,997 -0.05(-0.31%)
Sep 28, 2009 16.39 16.97 16.39 16.84 1,323,833 +0.48(+2.91%)
Sep 25, 2009 16.31 16.65 16.16 16.36 1,800,105 +0.12(+0.73%)
Sep 24, 2009 16.47 16.48 15.98 16.24 2,143,621 -0.19(-1.13%)
Sep 23, 2009 16.82 16.85 16.42 16.43 1,444,356 -0.31(-1.82%)
Sep 22, 2009 17.06 17.06 16.69 16.73 1,470,548 -0.16(-0.97%)
Sep 21, 2009 17.36 17.36 16.80 16.90 2,315,024 -0.34(-1.99%)
Sep 18, 2009 17.14 17.27 16.85 17.24 1,815,138 +0.20(+1.18%)
Sep 17, 2009 17.14 17.23 16.95 17.04 2,203,828 +0.02(+0.13%)
Sep 16, 2009 16.97 17.30 16.85 17.02 2,063,710 -0.02(-0.13%)
Sep 15, 2009 16.70 17.08 16.53 17.04 3,004,421 +0.34(+2.01%)
Sep 14, 2009 15.87 16.72 15.68 16.70 3,252,840 +0.75(+4.72%)
Sep 11, 2009 15.98 16.09 15.74 15.95 2,565,247 -0.07(-0.46%)
Sep 10, 2009 16.26 16.41 15.94 16.03 2,510,891 -0.28(-1.74%)
Sep 09, 2009 16.21 16.85 16.13 16.31 3,385,464 +0.04(+0.27%)
Sep 08, 2009 16.27 16.43 15.94 16.27 1,351,126 +0.11(+0.69%)
Sep 04, 2009 16.09 16.30 15.86 16.15 1,151,803 +0.01(+0.05%)
Sep 03, 2009 15.73 16.18 15.51 16.15 1,681,416 +0.46(+2.94%)
Sep 02, 2009 16.00 16.05 15.51 15.68 2,121,745 -0.40(-2.50%)
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.