Dick's Sporting Goods Inc (NY: DKS )

56.15 USD -0.85 (-1.49%)
Official Closing Price Updated: 7:30 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 29.80 30.08 29.72 29.93 1,105,000 +0.29(+0.98%)
Oct 28, 2005 29.44 29.75 29.19 29.64 923,300 +0.20(+0.68%)
Oct 27, 2005 30.75 30.75 29.30 29.44 1,368,500 -1.41(-4.57%)
Oct 26, 2005 30.60 31.10 30.42 30.85 773,700 +0.21(+0.69%)
Oct 25, 2005 30.48 30.90 30.30 30.64 1,086,300 +0.08(+0.26%)
Oct 24, 2005 30.40 30.80 30.09 30.56 1,026,200 +0.31(+1.02%)
Oct 21, 2005 29.80 30.38 29.74 30.25 1,526,300 +0.45(+1.51%)
Oct 20, 2005 28.80 30.17 28.76 29.80 1,380,400 +0.86(+2.97%)
Oct 19, 2005 29.14 29.17 27.85 28.94 710,500 -0.44(-1.50%)
Oct 18, 2005 28.60 29.40 28.46 29.38 1,011,000 +0.93(+3.27%)
Oct 17, 2005 27.15 28.75 27.10 28.45 1,707,000 +1.45(+5.37%)
Oct 14, 2005 27.50 27.55 26.95 27.00 1,628,000 -0.55(-2.00%)
Oct 13, 2005 27.94 27.96 27.37 27.55 561,300 -0.35(-1.25%)
Oct 12, 2005 28.40 28.53 27.57 27.90 962,300 -0.62(-2.17%)
Oct 11, 2005 29.00 29.10 28.46 28.52 568,100 -0.46(-1.59%)
Oct 10, 2005 29.03 29.08 28.77 28.98 596,700 +0.00(+0.00%)
Oct 07, 2005 29.16 29.39 28.76 28.98 385,900 -0.16(-0.55%)
Oct 06, 2005 28.99 29.50 28.98 29.14 666,300 +0.15(+0.52%)
Oct 05, 2005 29.45 29.45 28.63 28.99 496,000 -0.46(-1.56%)
Oct 04, 2005 29.54 29.64 29.13 29.45 630,500 -0.06(-0.20%)
Oct 03, 2005 30.11 30.19 29.41 29.51 728,900 -0.60(-1.99%)
Sep 30, 2005 29.80 30.20 29.55 30.11 339,600 +0.21(+0.70%)
Sep 29, 2005 30.07 30.27 29.39 29.90 787,400 -0.15(-0.50%)
Sep 28, 2005 31.25 31.28 29.91 30.05 594,700 -1.20(-3.84%)
Sep 27, 2005 31.12 31.38 31.02 31.25 587,300 +0.00(+0.00%)
Sep 26, 2005 31.25 31.39 30.75 31.25 1,203,400 +1.46(+4.90%)
Sep 23, 2005 29.64 30.00 29.26 29.79 556,300 -0.21(-0.70%)
Sep 22, 2005 29.05 30.07 28.89 30.00 639,400 +0.80(+2.74%)
Sep 21, 2005 29.70 29.74 28.72 29.20 1,051,900 -0.40(-1.35%)
Sep 20, 2005 31.05 31.15 29.53 29.60 909,900 -1.48(-4.76%)
Sep 19, 2005 30.84 31.19 30.75 31.08 736,000 +0.16(+0.52%)
Sep 16, 2005 30.50 30.92 30.40 30.92 630,600 +0.51(+1.68%)
Sep 15, 2005 31.30 31.52 30.13 30.41 607,700 -0.89(-2.84%)
Sep 14, 2005 31.44 31.50 31.02 31.30 569,400 -0.15(-0.48%)
Sep 13, 2005 32.16 32.16 31.41 31.45 803,100 -0.81(-2.51%)
Sep 12, 2005 31.40 32.26 31.40 32.26 417,500 +0.73(+2.32%)
Sep 09, 2005 31.61 31.77 31.21 31.53 543,100 -0.03(-0.10%)
Sep 08, 2005 31.69 31.76 31.36 31.56 614,300 -0.12(-0.38%)
Sep 07, 2005 31.10 31.83 30.88 31.68 1,185,500 +0.64(+2.06%)
Sep 06, 2005 30.83 31.17 30.55 31.04 931,200 +0.23(+0.75%)
Sep 02, 2005 31.06 31.19 30.60 30.81 547,500 -0.20(-0.64%)
Sep 01, 2005 31.01 32.19 30.97 31.01 1,195,700 -0.63(-1.99%)
Aug 31, 2005 30.93 31.64 30.91 31.64 976,500 +0.78(+2.53%)
Aug 30, 2005 31.02 31.10 30.25 30.86 1,655,300 -0.41(-1.31%)
Aug 29, 2005 31.40 31.52 31.07 31.27 1,144,200 -0.23(-0.73%)
Aug 26, 2005 31.51 31.75 31.21 31.50 831,200 -0.20(-0.63%)
Aug 25, 2005 31.61 31.80 31.41 31.70 640,600 -0.01(-0.03%)
Aug 24, 2005 31.79 32.03 31.60 31.71 1,303,100 -0.08(-0.25%)
Aug 23, 2005 32.06 32.06 31.40 31.79 1,098,200 -0.21(-0.66%)
Aug 22, 2005 32.70 32.70 31.87 32.00 1,185,000 -0.65(-1.99%)
Aug 19, 2005 32.70 33.04 32.50 32.65 1,374,900 +0.24(+0.74%)
Aug 18, 2005 32.02 33.07 31.85 32.41 2,817,400 +0.33(+1.03%)
Aug 17, 2005 32.90 33.34 31.99 32.08 4,031,800 -0.82(-2.49%)
Aug 16, 2005 35.00 35.20 32.87 32.90 16,257,600 -6.33(-16.14%)
Aug 15, 2005 39.50 39.64 38.39 39.23 998,900 -0.15(-0.38%)
Aug 12, 2005 39.50 39.50 38.64 39.38 659,000 -0.30(-0.76%)
Aug 11, 2005 39.17 39.70 38.63 39.68 477,700 +0.47(+1.20%)
Aug 10, 2005 37.44 39.25 37.30 39.21 1,054,700 +1.77(+4.73%)
Aug 09, 2005 37.48 37.76 37.19 37.44 520,900 -0.04(-0.11%)
Aug 08, 2005 38.20 38.43 37.41 37.48 274,700 -0.63(-1.65%)
Aug 05, 2005 38.40 38.41 37.94 38.11 497,800 -0.61(-1.58%)
Aug 04, 2005 39.07 39.07 38.30 38.72 307,800 -0.41(-1.05%)
Aug 03, 2005 39.88 39.88 38.78 39.13 423,000 -0.95(-2.37%)
Aug 02, 2005 39.85 40.15 39.64 40.08 446,900 +0.25(+0.63%)
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.