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 (%)
Oct 30, 2015 34.67 35.00 34.39 34.90 2,742,824 +0.49(+1.41%)
Oct 29, 2015 34.96 35.10 33.81 34.42 1,992,968 -0.56(-1.59%)
Oct 28, 2015 34.08 35.05 33.93 34.97 2,380,692 +1.11(+3.29%)
Oct 27, 2015 34.43 34.70 33.38 33.86 2,667,826 -0.74(-2.15%)
Oct 26, 2015 33.05 34.79 33.05 34.61 4,051,736 +1.68(+5.12%)
Oct 23, 2015 34.46 34.51 32.77 32.92 6,516,023 -1.20(-3.51%)
Oct 22, 2015 36.08 36.59 33.81 34.12 6,964,958 -1.96(-5.43%)
Oct 21, 2015 37.17 37.25 36.02 36.08 2,236,158 -0.95(-2.56%)
Oct 20, 2015 37.46 37.73 36.93 37.03 2,186,849 -0.32(-0.86%)
Oct 19, 2015 37.32 37.72 37.07 37.35 1,593,286 -0.10(-0.27%)
Oct 16, 2015 36.82 37.49 36.51 37.45 4,091,893 +0.82(+2.25%)
Oct 15, 2015 37.04 37.49 36.14 36.63 5,436,752 -0.26(-0.70%)
Oct 14, 2015 38.62 38.70 36.64 36.88 2,937,324 -1.72(-4.46%)
Oct 13, 2015 39.17 39.48 38.40 38.61 2,080,405 -0.73(-1.85%)
Oct 12, 2015 39.92 39.96 39.31 39.34 1,029,791 -0.50(-1.26%)
Oct 09, 2015 39.72 39.87 39.24 39.84 1,536,760 +0.09(+0.22%)
Oct 08, 2015 40.07 40.25 39.44 39.75 1,904,874 -0.40(-1.00%)
Oct 07, 2015 40.30 40.45 39.84 40.15 1,865,629 +0.02(+0.04%)
Oct 06, 2015 40.94 41.28 40.08 40.14 1,524,533 -0.82(-2.01%)
Oct 05, 2015 40.17 41.03 39.96 40.96 1,564,983 +0.99(+2.47%)
Oct 02, 2015 38.73 39.97 38.10 39.97 1,929,212 +0.89(+2.29%)
Oct 01, 2015 38.81 39.13 38.31 39.08 2,284,291 +0.21(+0.54%)
Sep 30, 2015 38.69 39.04 38.38 38.87 1,754,411 +0.48(+1.24%)
Sep 29, 2015 38.04 38.44 37.70 38.39 2,401,048 +0.44(+1.16%)
Sep 28, 2015 38.39 38.53 37.74 37.95 1,646,454 -0.60(-1.54%)
Sep 25, 2015 39.12 39.28 38.47 38.55 1,011,437 -0.18(-0.47%)
Sep 24, 2015 38.37 38.87 38.20 38.73 1,019,994 +0.11(+0.28%)
Sep 23, 2015 38.61 38.85 38.24 38.62 1,207,910 -0.02(-0.04%)
Sep 22, 2015 38.72 38.90 38.38 38.63 1,327,599 -0.43(-1.10%)
Sep 21, 2015 39.26 39.79 38.92 39.06 1,473,136 -0.09(-0.24%)
Sep 18, 2015 39.56 40.15 39.03 39.16 2,607,853 -1.07(-2.67%)
Sep 17, 2015 40.61 40.91 40.05 40.23 1,395,917 -0.45(-1.10%)
Sep 16, 2015 39.74 40.73 39.65 40.68 1,133,330 +0.87(+2.18%)
Sep 15, 2015 39.54 40.00 39.21 39.81 1,148,472 +0.31(+0.79%)
Sep 14, 2015 39.87 40.14 39.35 39.49 1,032,326 -0.31(-0.77%)
Sep 11, 2015 39.20 39.91 38.90 39.80 1,128,927 +0.45(+1.13%)
Sep 10, 2015 39.43 39.95 39.16 39.35 1,771,734 -0.15(-0.38%)
Sep 09, 2015 40.27 40.61 39.44 39.50 1,591,921 -0.66(-1.64%)
Sep 08, 2015 39.63 40.22 39.43 40.16 1,375,219 +1.13(+2.90%)
Sep 04, 2015 38.86 39.03 39.03 39.03 887,054 -0.20(-0.52%)
Sep 03, 2015 39.22 39.68 39.12 39.23 1,413,456 +0.02(+0.06%)
Sep 02, 2015 38.86 39.25 38.52 39.21 1,173,583 +0.69(+1.79%)
Sep 01, 2015 38.50 39.22 38.42 38.52 2,297,918 -0.65(-1.66%)
Aug 31, 2015 39.30 39.54 38.95 39.17 1,389,787 -0.21(-0.54%)
Aug 28, 2015 38.75 39.51 38.31 39.38 2,416,072 +0.63(+1.61%)
Aug 27, 2015 37.92 38.93 37.80 38.75 2,896,367 +1.48(+3.98%)
Aug 26, 2015 37.45 37.65 36.66 37.27 3,493,368 +0.55(+1.51%)
Aug 25, 2015 37.70 37.98 36.65 36.72 2,527,968 -0.08(-0.21%)
Aug 24, 2015 35.43 38.07 35.11 36.79 4,180,083 -1.84(-4.75%)
Aug 21, 2015 39.76 40.12 38.61 38.63 2,875,574 -1.65(-4.09%)
Aug 20, 2015 41.25 41.37 40.23 40.28 3,015,024 -1.45(-3.48%)
Aug 19, 2015 41.18 41.79 40.65 41.73 2,756,818 +0.63(+1.52%)
Aug 18, 2015 41.36 42.06 40.17 41.11 6,129,979 +1.49(+3.77%)
Aug 17, 2015 39.38 40.04 39.10 39.61 4,810,028 +0.23(+0.60%)
Aug 14, 2015 39.45 39.89 39.18 39.38 2,180,144 -0.03(-0.08%)
Aug 13, 2015 39.31 39.86 38.76 39.41 2,673,245 -0.30(-0.75%)
Aug 12, 2015 39.47 39.86 38.79 39.71 1,721,834 -0.09(-0.22%)
Aug 11, 2015 39.58 40.55 39.57 39.79 2,067,685 -0.38(-0.93%)
Aug 10, 2015 39.34 40.43 39.34 40.17 2,062,753 +1.05(+2.70%)
Aug 07, 2015 38.89 39.25 38.62 39.11 1,416,143 +0.05(+0.12%)
Aug 06, 2015 40.55 40.80 39.01 39.07 2,137,423 -1.56(-3.85%)
Aug 05, 2015 40.45 40.94 40.36 40.63 1,373,421 +0.35(+0.87%)
Aug 04, 2015 39.68 40.82 39.33 40.28 1,995,620 +0.72(+1.82%)
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.