Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 41.19 41.29 40.84 41.05 896,529 -0.14(-0.34%)
Oct 30, 2013 41.16 41.59 41.01 41.19 1,272,998 -0.08(-0.21%)
Oct 29, 2013 40.79 41.31 40.68 41.28 1,394,291 +0.53(+1.31%)
Oct 28, 2013 40.58 41.07 40.54 40.75 1,557,277 +0.27(+0.67%)
Oct 25, 2013 39.91 40.55 39.64 40.48 1,544,737 +0.78(+1.96%)
Oct 24, 2013 39.50 39.82 38.81 39.70 2,465,111 -0.21(-0.52%)
Oct 23, 2013 39.88 40.10 39.59 39.90 1,490,517 -0.05(-0.14%)
Oct 22, 2013 39.70 40.12 39.58 39.96 1,911,064 +0.29(+0.72%)
Oct 21, 2013 40.56 40.67 39.45 39.67 2,912,982 -0.89(-2.19%)
Oct 18, 2013 40.25 40.62 40.24 40.56 2,268,250 +0.40(+1.00%)
Oct 17, 2013 39.97 40.27 39.57 40.16 2,289,120 +0.01(+0.02%)
Oct 16, 2013 39.98 40.46 39.94 40.15 1,477,207 +0.46(+1.15%)
Oct 15, 2013 39.99 40.07 39.49 39.70 1,575,956 -0.32(-0.81%)
Oct 14, 2013 40.24 40.29 39.64 40.02 1,846,078 -0.54(-1.33%)
Oct 11, 2013 40.39 40.57 40.10 40.56 1,017,548 +0.11(+0.27%)
Oct 10, 2013 40.23 40.54 40.19 40.45 926,654 +0.70(+1.77%)
Oct 09, 2013 39.91 39.97 39.33 39.75 1,579,422 -0.14(-0.35%)
Oct 08, 2013 40.92 40.92 39.87 39.89 1,761,754 -0.96(-2.36%)
Oct 07, 2013 41.16 41.37 40.84 40.85 1,185,596 -0.73(-1.74%)
Oct 04, 2013 41.24 41.72 41.12 41.58 1,025,814 +0.40(+0.97%)
Oct 03, 2013 41.54 41.56 40.80 41.18 1,107,452 -0.29(-0.71%)
Oct 02, 2013 41.28 41.49 40.87 41.47 1,141,756 -0.12(-0.28%)
Oct 01, 2013 41.13 41.70 41.13 41.59 1,555,114 +0.40(+0.97%)
Sep 30, 2013 40.81 41.23 40.66 41.19 1,657,030 -0.08(-0.21%)
Sep 27, 2013 40.31 41.28 40.21 41.27 2,672,413 +0.93(+2.30%)
Sep 26, 2013 40.27 40.77 40.18 40.34 3,326,300 +0.08(+0.21%)
Sep 25, 2013 40.58 40.78 40.20 40.26 1,497,067 -0.29(-0.70%)
Sep 24, 2013 40.70 41.12 40.54 40.54 1,559,843 -0.22(-0.55%)
Sep 23, 2013 40.62 40.89 40.44 40.77 1,723,485 +0.05(+0.13%)
Sep 20, 2013 41.25 41.30 40.53 40.71 2,562,639 -0.34(-0.83%)
Sep 19, 2013 40.91 41.39 40.84 41.05 3,496,588 +0.39(+0.95%)
Sep 18, 2013 39.72 40.79 39.59 40.67 3,417,903 +1.42(+3.62%)
Sep 17, 2013 39.23 39.57 38.96 39.25 2,313,873 -0.01(-0.02%)
Sep 16, 2013 40.22 40.30 39.09 39.26 2,438,074 +0.25(+0.65%)
Sep 13, 2013 38.72 39.05 38.68 39.00 1,102,851 +0.36(+0.94%)
Sep 12, 2013 39.03 39.33 38.61 38.64 1,785,444 -0.38(-0.97%)
Sep 11, 2013 38.85 39.10 38.80 39.02 1,383,300 -0.01(-0.02%)
Sep 10, 2013 38.25 39.19 38.22 39.02 2,862,788 +0.87(+2.29%)
Sep 09, 2013 37.77 38.39 37.67 38.15 2,751,627 +0.57(+1.52%)
Sep 06, 2013 37.33 38.01 36.84 37.58 2,937,059 +0.29(+0.77%)
Sep 05, 2013 36.92 37.36 36.87 37.30 2,634,688 +0.42(+1.15%)
Sep 04, 2013 36.43 37.03 36.34 36.87 2,519,184 +0.73(+2.02%)
Sep 03, 2013 35.97 36.36 35.77 36.14 2,860,357 +0.43(+1.21%)
Aug 30, 2013 36.15 36.15 35.63 35.71 1,922,433 -0.36(-1.00%)
Aug 29, 2013 35.58 36.17 35.51 36.07 2,038,068 +0.49(+1.38%)
Aug 28, 2013 35.79 35.94 35.57 35.58 2,382,637 -0.26(-0.73%)
Aug 27, 2013 35.83 35.96 35.43 35.84 2,814,752 -0.23(-0.64%)
Aug 26, 2013 35.84 36.17 35.73 36.07 2,792,678 +0.42(+1.19%)
Aug 23, 2013 35.51 35.77 35.14 35.65 3,966,181 -0.12(-0.34%)
Aug 22, 2013 35.63 36.20 35.54 35.77 2,459,324 +0.17(+0.48%)
Aug 21, 2013 35.84 36.47 35.59 35.60 4,599,464 -0.28(-0.79%)
Aug 20, 2013 36.43 37.28 35.64 35.89 10,788,082 -3.04(-7.81%)
Aug 19, 2013 38.42 39.22 38.40 38.93 3,434,578 +0.46(+1.20%)
Aug 16, 2013 39.28 39.35 38.47 38.47 2,133,769 -1.09(-2.76%)
Aug 15, 2013 39.35 39.66 39.24 39.56 1,991,120 -0.21(-0.52%)
Aug 14, 2013 39.87 40.04 39.62 39.77 1,327,552 -0.25(-0.62%)
Aug 13, 2013 39.55 40.07 38.95 40.01 2,537,119 +0.20(+0.50%)
Aug 12, 2013 39.65 40.11 39.45 39.81 1,203,448 +0.02(+0.04%)
Aug 09, 2013 40.01 40.21 39.67 39.80 1,722,369 -0.22(-0.54%)
Aug 08, 2013 39.92 40.29 39.40 40.01 1,797,021 +0.35(+0.87%)
Aug 07, 2013 40.25 40.42 39.54 39.67 2,295,099 -0.82(-2.03%)
Aug 06, 2013 41.00 41.00 40.28 40.49 1,350,848 -0.68(-1.64%)
Aug 05, 2013 40.96 41.45 40.86 41.17 1,178,912 +0.23(+0.56%)
Aug 02, 2013 40.46 40.96 40.14 40.94 819,466 +0.48(+1.18%)
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.