Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.66 +1.06 (+0.48%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 30.35 30.58 29.43 29.91 2,649,328 +0.30(+1.00%)
Jan 30, 2012 29.57 29.95 29.31 29.61 1,775,504 -0.26(-0.87%)
Jan 27, 2012 29.67 30.15 29.59 29.87 1,264,138 +0.04(+0.15%)
Jan 26, 2012 30.70 30.70 29.61 29.83 2,462,724 -0.81(-2.63%)
Jan 25, 2012 30.18 30.84 30.03 30.63 2,387,727 +0.34(+1.13%)
Jan 24, 2012 29.53 30.31 29.49 30.29 2,038,001 +0.68(+2.30%)
Jan 23, 2012 29.59 30.09 29.18 29.61 1,540,967 +0.02(+0.07%)
Jan 20, 2012 29.81 29.85 29.14 29.59 2,340,092 -0.23(-0.78%)
Jan 19, 2012 29.98 30.02 29.71 29.82 1,867,062 -0.01(-0.05%)
Jan 18, 2012 29.15 29.95 29.01 29.83 2,610,253 +0.66(+2.26%)
Jan 17, 2012 29.36 29.45 28.92 29.17 2,063,589 +0.01(+0.05%)
Jan 13, 2012 29.34 29.66 28.92 29.16 3,105,880 -0.55(-1.86%)
Jan 12, 2012 28.74 29.86 28.67 29.71 10,652,977 +3.29(+12.47%)
Jan 11, 2012 26.12 26.61 26.12 26.42 1,972,374 +0.12(+0.47%)
Jan 10, 2012 26.13 26.45 25.96 26.29 2,139,996 +0.33(+1.26%)
Jan 09, 2012 25.22 26.07 25.08 25.97 3,951,507 +0.83(+3.29%)
Jan 06, 2012 25.42 25.42 24.98 25.14 2,948,417 -0.28(-1.08%)
Jan 05, 2012 25.72 25.72 25.07 25.42 4,134,146 -0.50(-1.93%)
Jan 04, 2012 26.05 26.40 25.81 25.92 2,229,589 -0.85(-3.17%)
Dec 30, 2011 26.78 27.00 26.75 26.77 932,396 -0.22(-0.81%)
Dec 29, 2011 26.77 27.08 26.71 26.98 914,844 +0.23(+0.87%)
Dec 28, 2011 26.59 27.08 26.53 26.75 1,537,547 +0.14(+0.52%)
Dec 27, 2011 26.29 26.82 26.25 26.61 1,143,006 +0.16(+0.60%)
Dec 23, 2011 26.45 26.56 26.10 26.45 1,463,926 -0.18(-0.68%)
Dec 21, 2011 26.60 26.66 26.24 26.63 1,554,649 +0.04(+0.16%)
Dec 20, 2011 26.24 26.75 26.21 26.59 2,363,724 +0.85(+3.30%)
Dec 19, 2011 26.29 26.56 25.64 25.74 1,673,210 -0.57(-2.18%)
Dec 16, 2011 25.87 26.52 25.78 26.32 4,440,052 +0.72(+2.81%)
Dec 15, 2011 25.92 26.27 25.53 25.60 3,493,408 +0.02(+0.09%)
Dec 14, 2011 25.94 26.21 25.45 25.57 4,945,496 -0.63(-2.41%)
Dec 13, 2011 27.65 27.72 26.05 26.21 3,576,461 -1.47(-5.32%)
Dec 12, 2011 27.87 27.88 27.14 27.68 2,284,005 -0.52(-1.83%)
Dec 09, 2011 27.88 28.32 27.59 28.19 1,934,205 +0.35(+1.25%)
Dec 08, 2011 28.28 28.43 27.65 27.85 1,529,023 -0.72(-2.52%)
Dec 07, 2011 28.64 28.73 28.06 28.56 2,069,784 -0.21(-0.73%)
Dec 06, 2011 28.92 29.03 28.62 28.78 1,186,224 -0.22(-0.78%)
Dec 05, 2011 28.81 29.25 28.78 29.00 1,939,842 +0.49(+1.71%)
Dec 02, 2011 28.30 28.62 28.08 28.51 2,612,327 +0.55(+1.97%)
Dec 01, 2011 28.00 28.45 27.78 27.96 2,590,952 -0.21(-0.74%)
Nov 30, 2011 28.55 28.71 27.84 28.17 2,679,602 +0.56(+2.02%)
Nov 29, 2011 27.73 27.80 27.30 27.61 2,782,111 -0.05(-0.18%)
Nov 28, 2011 27.90 28.27 27.39 27.66 2,744,021 +0.93(+3.49%)
Nov 25, 2011 26.94 27.33 26.69 26.73 1,298,682 -0.37(-1.38%)
Nov 23, 2011 28.08 28.37 27.10 27.10 3,282,644 -1.22(-4.30%)
Nov 22, 2011 28.37 28.87 28.02 28.32 1,591,611 -0.19(-0.68%)
Nov 21, 2011 28.12 28.66 27.88 28.51 1,821,609 -0.01(-0.05%)
Nov 18, 2011 28.79 28.90 28.26 28.53 1,521,230 +0.01(+0.05%)
Nov 17, 2011 28.91 29.27 28.25 28.51 2,373,120 -0.31(-1.07%)
Nov 16, 2011 29.75 30.18 28.74 28.82 4,062,476 -0.85(-2.87%)
Nov 15, 2011 29.73 30.08 28.85 29.67 7,426,727 +1.31(+4.62%)
Nov 14, 2011 28.48 28.94 28.36 28.36 3,193,124 -0.29(-1.03%)
Nov 11, 2011 28.15 29.24 28.15 28.66 2,365,590 +0.92(+3.31%)
Nov 10, 2011 27.75 28.18 27.26 27.74 2,059,363 +0.24(+0.86%)
Nov 09, 2011 27.68 28.16 27.30 27.50 2,272,232 -0.96(-3.37%)
Nov 08, 2011 28.76 28.87 27.85 28.46 2,875,965 -0.01(-0.05%)
Nov 07, 2011 28.36 28.65 27.95 28.48 1,376,805 +0.08(+0.28%)
Nov 04, 2011 28.12 28.47 27.88 28.40 1,131,975 +0.04(+0.15%)
Nov 03, 2011 28.45 28.68 27.43 28.36 1,611,700 +0.24(+0.87%)
Nov 02, 2011 28.11 28.55 27.85 28.11 1,081,550 +0.44(+1.61%)
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.