Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 35.98 36.18 35.87 36.14 1,689,544 +0.15(+0.40%)
Mar 27, 2013 35.98 36.17 35.61 35.99 1,706,332 -0.15(-0.42%)
Mar 26, 2013 36.02 36.20 35.92 36.14 2,152,280 +0.23(+0.64%)
Mar 25, 2013 36.51 36.56 35.91 35.91 2,028,095 -0.47(-1.28%)
Mar 22, 2013 36.26 36.95 36.17 36.38 2,284,151 +0.45(+1.25%)
Mar 21, 2013 36.27 36.54 35.89 35.93 1,911,277 -0.56(-1.53%)
Mar 20, 2013 36.25 36.64 36.17 36.49 1,590,856 +0.40(+1.10%)
Mar 19, 2013 36.09 36.42 35.88 36.09 1,848,972 -0.05(-0.13%)
Mar 18, 2013 35.71 36.59 35.64 36.14 2,528,033 +0.23(+0.64%)
Mar 15, 2013 36.33 36.47 35.88 35.91 2,562,267 -0.40(-1.09%)
Mar 14, 2013 36.14 36.47 35.99 36.30 2,546,463 +0.26(+0.72%)
Mar 13, 2013 36.39 36.63 35.85 36.04 3,895,473 -0.11(-0.30%)
Mar 12, 2013 35.43 36.37 35.42 36.15 8,691,621 +1.69(+4.90%)
Mar 11, 2013 38.66 36.29 34.38 34.46 18,236,030 -4.19(-10.85%)
Mar 08, 2013 38.57 38.79 37.19 38.66 5,328,607 +0.18(+0.48%)
Mar 07, 2013 38.61 38.61 37.89 38.47 2,833,423 -0.18(-0.45%)
Mar 06, 2013 38.97 39.05 38.46 38.65 1,150,428 -0.19(-0.48%)
Mar 05, 2013 38.98 39.08 38.45 38.84 1,452,458 -0.02(-0.04%)
Mar 04, 2013 38.46 38.91 38.29 38.85 1,346,447 +0.35(+0.91%)
Mar 01, 2013 37.99 38.56 37.67 38.50 1,637,076 +0.40(+1.04%)
Feb 28, 2013 38.40 38.53 38.07 38.11 1,734,901 -0.10(-0.26%)
Feb 27, 2013 37.55 38.37 37.50 38.20 1,321,286 +0.81(+2.16%)
Feb 26, 2013 37.58 37.82 37.16 37.40 1,961,355 +0.00(+0.00%)
Feb 25, 2013 37.73 38.11 37.40 37.40 2,711,877 +0.09(+0.25%)
Feb 22, 2013 37.13 37.50 37.01 37.30 939,604 +0.27(+0.72%)
Feb 21, 2013 37.18 37.56 36.76 37.04 1,356,718 -0.19(-0.51%)
Feb 20, 2013 37.68 38.01 37.19 37.23 1,881,795 -0.46(-1.23%)
Feb 19, 2013 37.18 37.88 36.76 37.69 2,474,777 +0.78(+2.11%)
Feb 15, 2013 37.13 37.73 36.60 36.92 1,979,469 -0.24(-0.66%)
Feb 14, 2013 36.92 37.28 36.60 37.16 1,067,664 +0.32(+0.87%)
Feb 13, 2013 37.40 37.65 36.72 36.84 1,512,140 -0.55(-1.47%)
Feb 12, 2013 37.33 37.63 37.27 37.39 1,177,785 +0.08(+0.20%)
Feb 11, 2013 37.15 37.52 37.01 37.31 974,203 +0.05(+0.12%)
Feb 08, 2013 36.85 37.43 36.34 37.27 1,238,777 +0.48(+1.31%)
Feb 07, 2013 37.01 37.34 36.35 36.79 1,310,203 -0.27(-0.74%)
Feb 06, 2013 36.41 37.34 36.29 37.06 2,014,609 +1.39(+3.91%)
Feb 04, 2013 36.29 36.38 35.28 35.67 2,385,046 -0.84(-2.30%)
Feb 01, 2013 36.58 36.68 35.85 36.50 1,988,333 +0.24(+0.65%)
Jan 31, 2013 36.58 37.34 36.06 36.27 2,655,750 +0.09(+0.25%)
Jan 30, 2013 36.41 36.63 36.02 36.18 1,742,924 -0.18(-0.48%)
Jan 29, 2013 36.74 36.95 36.05 36.35 1,605,273 -0.39(-1.06%)
Jan 28, 2013 37.21 37.31 36.67 36.74 1,033,480 -0.46(-1.25%)
Jan 25, 2013 36.73 37.21 36.54 37.21 1,421,048 +0.67(+1.84%)
Jan 24, 2013 36.68 37.37 36.34 36.54 1,290,061 -0.09(-0.25%)
Jan 23, 2013 36.65 36.82 36.21 36.63 1,030,014 -0.03(-0.08%)
Jan 22, 2013 36.94 36.94 36.36 36.66 1,245,733 -0.16(-0.43%)
Jan 18, 2013 36.77 36.82 36.54 36.82 730,988 +0.01(+0.02%)
Jan 17, 2013 37.09 37.17 36.57 36.81 993,473 -0.09(-0.25%)
Jan 16, 2013 36.75 37.27 36.53 36.90 1,751,068 +0.10(+0.27%)
Jan 15, 2013 35.50 36.81 35.39 36.80 2,116,278 +1.32(+3.72%)
Jan 14, 2013 35.86 36.07 35.29 35.48 1,873,996 -0.53(-1.48%)
Jan 11, 2013 36.00 36.41 35.89 36.02 873,463 -0.08(-0.21%)
Jan 10, 2013 35.67 36.11 35.32 36.09 2,045,779 +0.72(+2.05%)
Jan 09, 2013 36.28 36.34 35.32 35.37 2,250,771 -0.78(-2.15%)
Jan 08, 2013 36.48 36.54 35.83 36.15 1,390,192 -0.28(-0.77%)
Jan 07, 2013 36.92 37.02 35.97 36.43 1,924,185 -0.13(-0.35%)
Jan 04, 2013 35.74 36.73 35.73 36.56 2,457,798 +0.76(+2.13%)
Jan 03, 2013 34.90 35.83 34.70 35.80 2,498,347 +0.91(+2.60%)
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.