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 (%)
Oct 31, 2011 28.06 28.59 27.93 28.01 1,250,901 -0.41(-1.44%)
Oct 28, 2011 28.28 28.71 27.83 28.42 1,664,451 -0.09(-0.33%)
Oct 27, 2011 28.61 28.66 27.82 28.51 2,564,833 +1.06(+3.86%)
Oct 26, 2011 27.80 27.81 26.84 27.45 1,656,355 +0.00(+0.00%)
Oct 25, 2011 27.60 27.91 27.37 27.45 1,776,660 -0.59(-2.12%)
Oct 24, 2011 27.82 28.50 27.70 28.05 2,242,100 +0.39(+1.40%)
Oct 21, 2011 27.22 28.14 26.97 27.66 2,029,750 +0.80(+2.96%)
Oct 20, 2011 26.67 26.94 26.10 26.87 1,423,938 +0.24(+0.89%)
Oct 19, 2011 26.58 27.12 26.39 26.63 2,008,939 +0.01(+0.03%)
Oct 18, 2011 25.98 26.86 25.40 26.62 1,758,893 +0.83(+3.22%)
Oct 17, 2011 25.99 26.66 25.67 25.79 3,303,200 -0.87(-3.28%)
Oct 14, 2011 26.18 26.69 25.35 26.67 2,466,761 +0.83(+3.22%)
Oct 13, 2011 25.98 26.50 25.33 25.83 1,719,233 +0.26(+1.01%)
Oct 12, 2011 25.36 26.01 25.15 25.58 1,512,874 +0.39(+1.54%)
Oct 11, 2011 25.33 25.40 24.93 25.19 1,983,378 -0.37(-1.46%)
Oct 10, 2011 25.05 25.63 25.02 25.56 1,259,326 +1.06(+4.33%)
Oct 07, 2011 24.94 25.10 24.26 24.50 1,631,097 -0.40(-1.61%)
Oct 06, 2011 24.46 24.93 24.40 24.90 2,350,907 +0.92(+3.82%)
Oct 05, 2011 23.83 24.03 23.23 23.98 2,531,147 +0.04(+0.15%)
Oct 04, 2011 22.27 23.97 22.01 23.95 3,087,895 +1.38(+6.10%)
Oct 03, 2011 23.61 23.98 22.50 22.57 4,725,899 -1.40(-5.86%)
Sep 30, 2011 25.07 25.10 23.96 23.98 3,996,396 -1.49(-5.85%)
Sep 29, 2011 26.30 26.45 24.25 25.47 2,970,587 -0.06(-0.22%)
Sep 28, 2011 26.64 26.86 25.48 25.53 2,164,529 -1.07(-4.04%)
Sep 27, 2011 26.91 27.40 26.40 26.60 3,137,886 +0.29(+1.09%)
Sep 26, 2011 25.47 26.34 25.04 26.31 2,669,441 +0.97(+3.85%)
Sep 23, 2011 23.67 25.34 23.67 25.34 4,050,488 +1.68(+7.12%)
Sep 22, 2011 23.22 23.96 22.77 23.66 3,504,923 -0.52(-2.16%)
Sep 21, 2011 25.20 25.49 24.16 24.18 2,005,997 -1.07(-4.26%)
Sep 20, 2011 25.12 25.65 24.83 25.25 2,527,188 +0.28(+1.12%)
Sep 19, 2011 24.62 25.18 24.31 24.97 1,274,839 -0.12(-0.49%)
Sep 16, 2011 25.07 25.43 24.78 25.10 2,026,029 -0.07(-0.28%)
Sep 15, 2011 24.97 25.23 24.58 25.17 1,544,818 +0.44(+1.80%)
Sep 14, 2011 24.92 25.12 24.44 24.72 2,668,171 +0.06(+0.23%)
Sep 13, 2011 23.73 24.79 23.48 24.67 2,414,237 +1.10(+4.65%)
Sep 12, 2011 22.97 23.65 22.87 23.57 2,680,049 +0.33(+1.42%)
Sep 09, 2011 23.53 23.99 23.05 23.24 1,763,101 -0.51(-2.14%)
Sep 08, 2011 24.34 24.56 23.64 23.75 1,571,680 -0.83(-3.38%)
Sep 07, 2011 24.15 24.61 23.98 24.58 1,386,329 +1.03(+4.38%)
Sep 06, 2011 22.84 23.68 22.75 23.55 1,136,074 -0.06(-0.24%)
Sep 02, 2011 23.99 24.04 23.54 23.61 1,590,258 -0.92(-3.74%)
Sep 01, 2011 25.38 25.80 24.51 24.52 1,723,356 -0.65(-2.59%)
Aug 31, 2011 25.30 25.96 24.92 25.17 1,658,198 +0.08(+0.31%)
Aug 30, 2011 24.93 25.46 24.68 25.10 1,201,901 +0.04(+0.17%)
Aug 29, 2011 24.52 25.08 24.40 25.05 1,007,365 +0.95(+3.92%)
Aug 26, 2011 23.10 24.21 22.94 24.11 1,308,800 +0.74(+3.16%)
Aug 25, 2011 24.19 24.43 23.30 23.37 1,387,918 -0.67(-2.80%)
Aug 24, 2011 23.65 24.11 23.35 24.04 1,723,436 +0.39(+1.64%)
Aug 23, 2011 23.01 23.73 22.78 23.66 2,572,644 +0.80(+3.48%)
Aug 22, 2011 22.43 23.03 22.37 22.86 2,972,327 +1.10(+5.04%)
Aug 19, 2011 21.65 22.60 21.65 21.76 1,913,370 -0.24(-1.07%)
Aug 18, 2011 22.44 22.57 21.79 22.00 3,898,979 -1.28(-5.48%)
Aug 17, 2011 23.76 24.31 22.89 23.28 3,523,195 -0.21(-0.92%)
Aug 16, 2011 22.40 23.71 22.23 23.49 7,506,709 -0.10(-0.43%)
Aug 15, 2011 23.03 23.71 23.03 23.59 4,727,060 +0.52(+2.24%)
Aug 12, 2011 22.36 23.12 22.21 23.07 3,853,172 +0.98(+4.44%)
Aug 11, 2011 21.68 22.59 20.92 22.09 5,394,442 +0.66(+3.08%)
Aug 10, 2011 21.98 22.24 21.40 21.43 2,946,131 -1.11(-4.93%)
Aug 09, 2011 22.59 22.60 20.85 22.54 3,981,052 +1.15(+5.36%)
Aug 08, 2011 22.59 22.96 21.19 21.40 3,354,256 -1.88(-8.09%)
Aug 05, 2011 24.12 24.24 23.00 23.28 3,770,642 -0.51(-2.14%)
Aug 04, 2011 24.91 25.18 23.78 23.79 2,710,552 -1.58(-6.21%)
Aug 03, 2011 25.21 25.44 24.47 25.37 2,104,996 +0.22(+0.88%)
Aug 02, 2011 26.26 26.55 25.12 25.15 1,918,956 -1.28(-4.85%)
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.