Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 39.29 39.79 38.90 39.15 3,063,078 -0.46(-1.15%)
Feb 27, 2017 39.08 39.73 38.99 39.61 2,140,748 +0.22(+0.57%)
Feb 24, 2017 38.49 39.99 38.44 39.38 2,897,117 +0.74(+1.90%)
Feb 23, 2017 39.41 39.65 38.49 38.65 2,781,048 -0.75(-1.91%)
Feb 22, 2017 40.25 40.35 39.17 39.40 2,103,143 -0.86(-2.13%)
Feb 21, 2017 39.17 40.39 39.17 40.25 3,259,506 +0.43(+1.08%)
Feb 17, 2017 39.82 39.82 39.82 0 +1.03(+2.66%)
Feb 16, 2017 39.86 39.91 38.49 38.79 5,659,213 -1.10(-2.75%)
Feb 15, 2017 41.21 41.59 39.60 39.89 5,363,715 -1.50(-3.63%)
Feb 14, 2017 40.64 41.92 40.41 41.39 3,140,413 -0.54(-1.28%)
Feb 13, 2017 42.31 42.53 41.74 41.93 2,304,745 -0.22(-0.53%)
Feb 10, 2017 42.65 42.99 41.69 42.15 1,727,219 -0.38(-0.88%)
Feb 09, 2017 41.73 42.93 41.62 42.53 2,558,241 +0.82(+1.96%)
Feb 08, 2017 40.91 41.81 40.45 41.71 2,192,664 +0.78(+1.92%)
Feb 07, 2017 41.81 41.89 40.77 40.93 2,100,871 -0.78(-1.86%)
Feb 06, 2017 41.07 42.08 41.06 41.70 2,582,229 +0.34(+0.81%)
Feb 03, 2017 40.89 41.81 40.85 41.37 3,010,575 +0.81(+1.99%)
Feb 02, 2017 40.80 41.12 40.49 40.56 1,658,745 -0.39(-0.96%)
Feb 01, 2017 41.33 41.76 40.21 40.95 2,129,070 -0.32(-0.78%)
Jan 31, 2017 39.92 41.41 39.45 41.27 5,550,688 -0.46(-1.09%)
Jan 30, 2017 41.88 42.17 40.76 41.73 3,499,226 +0.69(+1.68%)
Jan 27, 2017 42.09 42.25 40.88 41.04 2,519,113 -0.84(-2.01%)
Jan 26, 2017 42.76 43.21 41.87 41.88 2,892,554 -0.98(-2.28%)
Jan 25, 2017 41.93 42.92 41.87 42.85 3,484,263 +1.43(+3.46%)
Jan 24, 2017 41.47 41.72 41.12 41.42 2,171,993 +0.12(+0.29%)
Jan 23, 2017 41.63 41.72 40.79 41.30 2,158,954 -0.62(-1.47%)
Jan 20, 2017 40.74 42.21 40.72 41.92 3,928,142 +1.23(+3.03%)
Jan 19, 2017 41.53 41.77 40.35 40.69 3,470,824 -0.88(-2.12%)
Jan 18, 2017 42.10 42.23 41.02 41.57 2,440,531 -0.74(-1.76%)
Jan 17, 2017 42.59 43.78 42.09 42.31 2,923,770 +0.22(+0.53%)
Jan 13, 2017 42.09 42.09 42.09 0 -0.83(-1.94%)
Jan 12, 2017 43.20 43.40 42.57 42.92 1,980,816 -0.35(-0.81%)
Jan 11, 2017 43.70 43.80 42.82 43.27 2,247,223 -0.42(-0.95%)
Jan 10, 2017 43.14 43.84 43.12 43.68 1,386,278 +0.64(+1.49%)
Jan 09, 2017 44.09 44.24 42.79 43.05 2,668,436 -1.21(-2.73%)
Jan 06, 2017 43.61 44.81 43.22 44.25 2,724,807 +0.71(+1.64%)
Jan 05, 2017 42.45 43.59 42.03 43.54 3,407,776 -0.59(-1.34%)
Jan 04, 2017 43.54 44.99 43.54 44.13 3,092,170 +0.94(+2.19%)
Jan 03, 2017 42.77 43.64 42.57 43.19 3,083,013 +0.72(+1.69%)
Dec 30, 2016 42.47 42.47 42.47 0 +0.58(+1.37%)
Dec 29, 2016 41.83 42.40 41.68 41.89 1,693,612 +0.07(+0.17%)
Dec 28, 2016 42.53 42.89 41.73 41.82 1,505,624 -0.66(-1.54%)
Dec 27, 2016 41.96 42.67 41.79 42.48 1,952,209 +0.65(+1.55%)
Dec 23, 2016 41.83 41.83 41.83 0 -0.44(-1.04%)
Dec 22, 2016 45.84 46.15 42.09 42.27 5,673,211 -3.57(-7.78%)
Dec 21, 2016 45.51 45.98 44.87 45.84 2,254,575 -0.50(-1.07%)
Dec 20, 2016 46.24 46.62 46.13 46.33 1,484,133 +0.46(+0.99%)
Dec 19, 2016 45.76 46.28 45.52 45.88 1,396,227 +0.32(+0.70%)
Dec 16, 2016 46.71 47.69 45.50 45.56 3,900,236 -0.98(-2.10%)
Dec 15, 2016 46.39 47.12 46.07 46.53 2,091,966 +0.25(+0.54%)
Dec 14, 2016 46.67 46.91 46.20 46.28 2,150,797 -0.46(-0.99%)
Dec 13, 2016 46.79 47.19 46.50 46.75 2,066,018 +0.16(+0.34%)
Dec 12, 2016 47.77 47.83 46.05 46.59 2,860,651 -1.62(-3.37%)
Dec 09, 2016 49.26 49.50 48.20 48.21 1,810,193 -0.92(-1.87%)
Dec 08, 2016 49.71 50.23 48.87 49.13 1,697,895 -0.66(-1.32%)
Dec 07, 2016 48.66 49.80 48.29 49.79 1,621,570 +0.99(+2.03%)
Dec 06, 2016 48.76 48.89 48.02 48.79 1,533,996 +0.04(+0.08%)
Dec 05, 2016 47.32 48.93 47.25 48.75 2,113,763 +1.80(+3.82%)
Dec 02, 2016 47.10 47.51 46.71 46.96 1,946,263 -0.21(-0.44%)
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.