Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.77 37.53 36.25 36.45 2,642,174 +0.09(+0.25%)
Jan 30, 2013 36.59 36.81 36.20 36.36 1,734,015 -0.18(-0.48%)
Jan 29, 2013 36.93 37.14 36.23 36.54 1,597,068 -0.39(-1.06%)
Jan 28, 2013 37.40 37.50 36.86 36.93 1,028,197 -0.47(-1.25%)
Jan 25, 2013 36.91 37.40 36.72 37.40 1,413,784 +0.67(+1.84%)
Jan 24, 2013 36.87 37.56 36.52 36.72 1,283,467 -0.09(-0.25%)
Jan 23, 2013 36.84 37.01 36.39 36.81 1,024,749 -0.03(-0.08%)
Jan 22, 2013 37.13 37.13 36.55 36.85 1,239,365 -0.16(-0.43%)
Jan 18, 2013 36.96 37.01 36.72 37.01 727,251 +0.01(+0.02%)
Jan 17, 2013 37.28 37.36 36.76 37.00 988,395 -0.09(-0.25%)
Jan 16, 2013 36.94 37.47 36.72 37.09 1,742,117 +0.10(+0.27%)
Jan 15, 2013 35.68 37.00 35.57 36.99 2,105,461 +1.33(+3.72%)
Jan 14, 2013 36.05 36.26 35.47 35.67 1,864,417 -0.54(-1.48%)
Jan 11, 2013 36.19 36.60 36.07 36.20 868,998 -0.08(-0.21%)
Jan 10, 2013 35.85 36.29 35.50 36.28 2,035,322 +0.73(+2.05%)
Jan 09, 2013 36.47 36.53 35.50 35.55 2,239,266 -0.78(-2.15%)
Jan 08, 2013 36.67 36.73 36.01 36.33 1,383,086 -0.28(-0.77%)
Jan 07, 2013 37.11 37.21 36.16 36.62 1,914,349 -0.13(-0.35%)
Jan 04, 2013 35.93 36.92 35.91 36.75 2,445,234 +0.77(+2.13%)
Jan 03, 2013 35.08 36.01 34.88 35.98 2,485,577 +0.91(+2.60%)
Jan 02, 2013 35.31 35.33 34.60 35.07 3,708,958 +0.22(+0.64%)
Dec 31, 2012 34.41 34.96 34.27 34.85 1,087,996 +0.34(+0.98%)
Dec 28, 2012 34.33 34.78 34.14 34.51 1,464,541 +0.02(+0.04%)
Dec 27, 2012 34.32 34.79 33.93 34.49 1,414,178 +0.15(+0.45%)
Dec 26, 2012 34.80 34.92 33.89 34.34 1,335,048 -0.46(-1.32%)
Dec 24, 2012 34.95 35.07 34.66 34.80 294,566 -0.12(-0.35%)
Dec 21, 2012 34.17 34.94 34.11 34.92 3,149,416 -0.07(-0.20%)
Dec 20, 2012 35.24 35.43 34.85 34.99 2,880,457 -0.15(-0.41%)
Dec 19, 2012 35.57 35.70 35.08 35.14 2,891,945 -0.37(-1.04%)
Dec 18, 2012 34.85 35.79 34.54 35.51 3,515,449 +0.59(+1.69%)
Dec 17, 2012 34.62 35.28 34.56 34.92 2,176,996 +0.34(+1.00%)
Dec 14, 2012 34.78 34.78 34.33 34.57 2,035,289 -0.13(-0.38%)
Dec 13, 2012 34.64 35.23 34.60 34.70 3,932,096 +0.10(+0.29%)
Dec 12, 2012 36.10 36.10 34.42 34.60 4,731,500 -1.25(-3.50%)
Dec 11, 2012 36.35 36.49 35.44 35.86 1,594,269 -0.29(-0.81%)
Dec 10, 2012 36.96 36.99 35.78 36.15 3,238,363 -1.05(-2.82%)
Dec 07, 2012 37.59 37.64 36.76 37.20 1,565,318 -0.31(-0.82%)
Dec 06, 2012 38.03 38.18 37.13 37.51 3,146,334 +0.10(+0.25%)
Dec 05, 2012 38.03 38.06 37.20 37.41 1,409,269 -0.67(-1.75%)
Dec 04, 2012 38.47 38.47 37.33 38.08 1,396,716 -0.44(-1.14%)
Nov 30, 2012 38.80 38.89 38.33 38.52 2,103,733 -0.37(-0.94%)
Nov 29, 2012 38.46 38.92 38.11 38.88 2,073,661 +0.48(+1.26%)
Nov 28, 2012 37.70 38.62 37.57 38.40 1,321,522 +0.61(+1.60%)
Nov 27, 2012 37.59 38.12 37.58 37.80 1,025,349 +0.12(+0.31%)
Nov 26, 2012 38.10 38.41 37.37 37.68 1,068,665 -0.35(-0.92%)
Nov 23, 2012 38.02 38.42 37.88 38.03 467,122 +0.26(+0.70%)
Nov 21, 2012 37.79 37.98 37.62 37.77 745,143 +0.09(+0.23%)
Nov 20, 2012 37.72 37.94 37.33 37.68 1,321,891 -0.01(-0.02%)
Nov 19, 2012 37.02 37.77 36.95 37.69 1,669,078 +1.08(+2.96%)
Nov 16, 2012 36.54 36.96 36.35 36.60 2,162,054 +0.05(+0.14%)
Nov 15, 2012 36.35 36.77 36.08 36.55 1,711,745 +0.17(+0.46%)
Nov 14, 2012 37.58 37.60 36.23 36.38 1,515,466 -0.91(-2.45%)
Nov 13, 2012 36.71 37.89 36.24 37.30 5,727,451 +1.66(+4.66%)
Nov 12, 2012 36.37 36.44 35.61 35.64 2,922,484 -0.48(-1.32%)
Nov 09, 2012 35.97 36.46 35.73 36.11 1,524,590 +0.04(+0.10%)
Nov 08, 2012 37.01 37.23 36.06 36.08 1,260,143 -1.03(-2.78%)
Nov 07, 2012 37.23 37.32 36.65 37.11 1,794,153 -0.38(-1.01%)
Nov 06, 2012 37.25 37.59 37.03 37.49 1,098,274 +0.42(+1.13%)
Nov 05, 2012 37.05 37.22 36.60 37.07 885,202 +0.15(+0.40%)
Nov 02, 2012 37.99 38.16 36.92 36.92 1,752,089 -0.81(-2.15%)
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.