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 (%)
Jan 31, 2006 13.10 13.25 12.97 13.18 1,644,156 +0.06(+0.46%)
Jan 30, 2006 13.19 13.31 13.03 13.12 2,149,708 -0.05(-0.41%)
Jan 27, 2006 13.39 13.46 13.15 13.17 1,864,568 -0.22(-1.63%)
Jan 26, 2006 13.33 13.41 13.29 13.39 2,330,222 +0.10(+0.73%)
Jan 25, 2006 13.15 13.32 13.13 13.29 1,458,620 +0.23(+1.76%)
Jan 24, 2006 13.09 13.14 12.87 13.06 2,176,492 -0.02(-0.14%)
Jan 23, 2006 12.90 13.33 12.58 13.08 4,563,630 +0.68(+5.46%)
Jan 20, 2006 12.61 12.61 12.29 12.40 1,286,755 -0.20(-1.59%)
Jan 19, 2006 12.52 12.72 12.42 12.61 979,574 +0.21(+1.68%)
Jan 18, 2006 12.51 12.56 12.31 12.40 1,899,443 -0.25(-1.98%)
Jan 17, 2006 12.52 12.70 12.52 12.65 749,119 -0.03(-0.23%)
Jan 13, 2006 12.39 12.72 12.39 12.68 687,460 -0.05(-0.37%)
Jan 12, 2006 12.67 12.82 12.62 12.72 728,473 +0.04(+0.28%)
Jan 11, 2006 12.79 12.83 12.51 12.69 1,301,821 -0.14(-1.09%)
Jan 10, 2006 12.79 12.87 12.68 12.83 751,351 -0.07(-0.56%)
Jan 09, 2006 12.64 12.92 12.63 12.90 1,690,750 +0.19(+1.52%)
Jan 06, 2006 12.69 12.73 12.52 12.71 2,538,078 +0.06(+0.48%)
Jan 05, 2006 12.53 12.76 12.51 12.65 1,122,981 +0.06(+0.51%)
Jan 04, 2006 12.44 12.79 12.44 12.58 3,738,901 +0.14(+1.12%)
Jan 03, 2006 11.92 12.54 11.70 12.44 3,606,375 +0.53(+4.42%)
Dec 30, 2005 11.97 12.09 11.85 11.91 806,872 -0.11(-0.92%)
Dec 29, 2005 12.01 12.10 11.97 12.03 506,667 +0.02(+0.18%)
Dec 28, 2005 11.91 12.05 11.90 12.00 649,794 +0.09(+0.78%)
Dec 27, 2005 12.17 12.19 11.89 11.91 626,358 -0.20(-1.69%)
Dec 23, 2005 12.08 12.23 12.03 12.11 646,167 +0.01(+0.12%)
Dec 22, 2005 12.14 12.18 12.03 12.10 1,012,776 -0.00(-0.03%)
Dec 21, 2005 11.97 12.15 11.91 12.10 1,166,506 +0.10(+0.87%)
Dec 20, 2005 11.82 12.00 11.66 12.00 968,414 +0.14(+1.15%)
Dec 19, 2005 12.23 12.25 11.84 11.86 1,177,108 -0.34(-2.79%)
Dec 16, 2005 12.56 12.56 12.19 12.20 944,699 -0.28(-2.27%)
Dec 15, 2005 12.49 12.59 12.35 12.49 792,085 +0.01(+0.06%)
Dec 14, 2005 12.37 12.59 12.33 12.48 806,314 +0.10(+0.84%)
Dec 13, 2005 12.34 12.42 12.22 12.38 622,173 +0.02(+0.15%)
Dec 12, 2005 12.45 12.58 12.25 12.36 768,370 -0.08(-0.66%)
Dec 09, 2005 12.24 12.47 12.13 12.44 933,818 +0.25(+2.03%)
Dec 08, 2005 12.40 12.50 12.13 12.19 1,549,854 -0.19(-1.53%)
Dec 07, 2005 12.51 12.58 12.22 12.38 1,117,959 -0.05(-0.37%)
Dec 06, 2005 12.47 12.54 12.33 12.43 1,318,561 -0.03(-0.20%)
Dec 05, 2005 12.54 12.56 12.37 12.46 1,028,400 -0.01(-0.06%)
Dec 02, 2005 12.40 12.62 12.36 12.46 1,249,648 +0.06(+0.46%)
Dec 01, 2005 12.60 12.67 12.36 12.40 1,674,289 -0.18(-1.42%)
Nov 30, 2005 12.65 12.65 12.52 12.58 739,912 +0.06(+0.46%)
Nov 29, 2005 12.40 12.70 12.48 12.53 1,067,181 +0.13(+1.01%)
Nov 28, 2005 12.62 12.63 12.39 12.40 1,100,103 -0.23(-1.84%)
Nov 25, 2005 12.74 12.74 12.46 12.63 595,110 -0.18(-1.37%)
Nov 23, 2005 12.68 12.89 12.67 12.81 1,355,390 +0.16(+1.28%)
Nov 22, 2005 12.44 12.67 12.40 12.65 1,638,576 +0.21(+1.70%)
Nov 21, 2005 12.28 12.44 12.16 12.44 1,017,519 +0.13(+1.08%)
Nov 18, 2005 12.33 12.43 12.23 12.30 1,852,571 +0.02(+0.15%)
Nov 17, 2005 12.29 12.34 12.12 12.29 2,756,815 -0.09(-0.75%)
Nov 16, 2005 11.94 12.46 11.92 12.38 3,865,289 +0.28(+2.34%)
Nov 15, 2005 11.52 12.17 11.29 12.10 13,044,444 +1.08(+9.76%)
Nov 14, 2005 11.22 11.34 10.93 11.02 4,010,091 -0.19(-1.73%)
Nov 11, 2005 11.29 11.37 11.15 11.21 2,245,126 -0.23(-2.00%)
Nov 10, 2005 11.63 11.63 11.27 11.44 2,265,214 -0.28(-2.35%)
Nov 09, 2005 11.58 11.77 11.38 11.72 2,797,549 -0.02(-0.15%)
Nov 08, 2005 11.77 11.79 11.40 11.74 2,204,950 +0.12(+1.05%)
Nov 07, 2005 11.52 11.63 11.51 11.62 1,445,507 +0.19(+1.63%)
Nov 04, 2005 11.33 11.44 11.04 11.43 2,133,525 +0.23(+2.05%)
Nov 03, 2005 10.88 11.31 10.88 11.20 3,012,102 +0.41(+3.82%)
Nov 02, 2005 10.72 10.84 10.71 10.79 1,076,946 +0.06(+0.53%)
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.