Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.43 +2.85 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.68 35.01 34.40 34.91 2,741,947 +0.49(+1.41%)
Oct 29, 2015 34.97 35.11 33.82 34.43 1,992,331 -0.56(-1.59%)
Oct 28, 2015 34.09 35.06 33.94 34.98 2,379,932 +1.11(+3.29%)
Oct 27, 2015 34.44 34.71 33.39 33.87 2,666,974 -0.74(-2.15%)
Oct 26, 2015 33.06 34.80 33.06 34.62 4,050,441 +1.69(+5.12%)
Oct 23, 2015 34.47 34.52 32.78 32.93 6,513,940 -1.20(-3.51%)
Oct 22, 2015 36.09 36.60 33.82 34.13 6,962,732 -1.96(-5.43%)
Oct 21, 2015 37.18 37.26 36.03 36.09 2,235,443 -0.95(-2.56%)
Oct 20, 2015 37.48 37.74 36.94 37.04 2,186,150 -0.32(-0.86%)
Oct 19, 2015 37.33 37.73 37.08 37.36 1,592,777 -0.10(-0.27%)
Oct 16, 2015 36.83 37.50 36.52 37.46 4,090,585 +0.82(+2.25%)
Oct 15, 2015 37.05 37.50 36.15 36.64 5,435,014 -0.26(-0.70%)
Oct 14, 2015 38.63 38.72 36.65 36.90 2,936,386 -1.72(-4.46%)
Oct 13, 2015 39.19 39.49 38.42 38.62 2,079,740 -0.73(-1.85%)
Oct 12, 2015 39.94 39.97 39.32 39.35 1,029,462 -0.50(-1.26%)
Oct 09, 2015 39.73 39.88 39.25 39.85 1,536,269 +0.09(+0.22%)
Oct 08, 2015 40.09 40.27 39.45 39.77 1,904,266 -0.40(-1.00%)
Oct 07, 2015 40.31 40.46 39.85 40.16 1,865,033 +0.02(+0.04%)
Oct 06, 2015 40.95 41.29 40.09 40.15 1,524,045 -0.82(-2.01%)
Oct 05, 2015 40.18 41.04 39.98 40.97 1,564,483 +0.99(+2.47%)
Oct 02, 2015 38.74 39.98 38.11 39.98 1,928,595 +0.89(+2.29%)
Oct 01, 2015 38.82 39.15 38.32 39.09 2,283,561 +0.21(+0.54%)
Sep 30, 2015 38.70 39.05 38.39 38.88 1,753,850 +0.48(+1.24%)
Sep 29, 2015 38.05 38.45 37.71 38.40 2,400,281 +0.44(+1.16%)
Sep 28, 2015 38.40 38.54 37.75 37.96 1,645,928 -0.60(-1.54%)
Sep 25, 2015 39.13 39.29 38.48 38.56 1,011,114 -0.18(-0.47%)
Sep 24, 2015 38.39 38.89 38.21 38.74 1,019,668 +0.11(+0.28%)
Sep 23, 2015 38.62 38.86 38.25 38.63 1,207,524 -0.02(-0.04%)
Sep 22, 2015 38.73 38.91 38.39 38.64 1,327,175 -0.43(-1.10%)
Sep 21, 2015 39.27 39.80 38.93 39.08 1,472,665 -0.09(-0.24%)
Sep 18, 2015 39.58 40.16 39.04 39.17 2,607,020 -1.07(-2.67%)
Sep 17, 2015 40.62 40.92 40.06 40.24 1,395,471 -0.45(-1.10%)
Sep 16, 2015 39.75 40.74 39.66 40.69 1,132,968 +0.87(+2.18%)
Sep 15, 2015 39.55 40.01 39.22 39.82 1,148,105 +0.31(+0.79%)
Sep 14, 2015 39.88 40.16 39.37 39.51 1,031,996 -0.31(-0.77%)
Sep 11, 2015 39.21 39.92 38.91 39.81 1,128,567 +0.45(+1.13%)
Sep 10, 2015 39.44 39.96 39.17 39.37 1,771,168 -0.15(-0.38%)
Sep 09, 2015 40.28 40.63 39.45 39.51 1,591,413 -0.66(-1.64%)
Sep 08, 2015 39.64 40.24 39.44 40.17 1,374,779 +1.13(+2.90%)
Sep 04, 2015 38.88 39.04 39.04 39.04 886,771 -0.20(-0.52%)
Sep 03, 2015 39.24 39.69 39.13 39.24 1,413,005 +0.02(+0.06%)
Sep 02, 2015 38.88 39.26 38.53 39.22 1,173,208 +0.69(+1.79%)
Sep 01, 2015 38.52 39.24 38.43 38.53 2,297,184 -0.65(-1.66%)
Aug 31, 2015 39.31 39.55 38.96 39.18 1,389,343 -0.21(-0.54%)
Aug 28, 2015 38.77 39.52 38.32 39.39 2,415,300 +0.63(+1.61%)
Aug 27, 2015 37.93 38.94 37.81 38.77 2,895,442 +1.48(+3.98%)
Aug 26, 2015 37.46 37.67 36.67 37.28 3,492,252 +0.55(+1.51%)
Aug 25, 2015 37.71 37.99 36.66 36.73 2,527,160 -0.08(-0.21%)
Aug 24, 2015 35.44 38.08 35.13 36.81 4,178,748 -1.84(-4.75%)
Aug 21, 2015 39.77 40.14 38.62 38.64 2,874,655 -1.65(-4.09%)
Aug 20, 2015 41.26 41.39 40.24 40.29 3,014,061 -1.45(-3.48%)
Aug 19, 2015 41.19 41.81 40.66 41.75 2,755,937 +0.63(+1.52%)
Aug 18, 2015 41.37 42.07 40.18 41.12 6,128,021 +1.49(+3.77%)
Aug 17, 2015 39.39 40.06 39.11 39.63 4,808,492 +0.23(+0.60%)
Aug 14, 2015 39.46 39.90 39.19 39.39 2,179,447 -0.03(-0.08%)
Aug 13, 2015 39.32 39.88 38.78 39.42 2,672,391 -0.30(-0.75%)
Aug 12, 2015 39.48 39.87 38.81 39.72 1,721,284 -0.09(-0.22%)
Aug 11, 2015 39.59 40.56 39.58 39.81 2,067,024 -0.38(-0.93%)
Aug 10, 2015 39.35 40.44 39.35 40.18 2,062,094 +1.06(+2.70%)
Aug 07, 2015 38.90 39.26 38.63 39.13 1,415,690 +0.05(+0.12%)
Aug 06, 2015 40.56 40.82 39.02 39.08 2,136,740 -1.56(-3.85%)
Aug 05, 2015 40.46 40.96 40.37 40.64 1,372,982 +0.35(+0.87%)
Aug 04, 2015 39.70 40.83 39.35 40.29 1,994,982 +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.