Dick's Sporting Goods Inc (NY: DKS )

71.69 USD +1.83 (+2.62%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 39.84 40.07 38.85 39.31 1,920,237 +0.78(+2.02%)
Nov 29, 2011 38.70 38.79 38.09 38.53 1,993,696 -0.07(-0.18%)
Nov 28, 2011 38.94 39.45 38.22 38.60 1,966,400 +1.30(+3.49%)
Nov 25, 2011 37.60 38.14 37.25 37.30 930,652 -0.52(-1.37%)
Nov 23, 2011 39.18 39.59 37.82 37.82 2,352,384 -1.70(-4.30%)
Nov 22, 2011 39.59 40.29 39.10 39.52 1,140,569 -0.27(-0.68%)
Nov 21, 2011 39.24 39.99 38.90 39.79 1,305,388 -0.02(-0.05%)
Nov 18, 2011 40.18 40.33 39.44 39.81 1,090,133 +0.02(+0.05%)
Nov 17, 2011 40.34 40.85 39.42 39.79 1,700,608 -0.43(-1.07%)
Nov 16, 2011 41.52 42.11 40.10 40.22 2,911,222 -1.19(-2.87%)
Nov 15, 2011 41.48 41.97 40.26 41.41 5,322,086 +1.83(+4.62%)
Nov 14, 2011 39.74 40.38 39.57 39.58 2,288,233 -0.41(-1.03%)
Nov 11, 2011 39.28 40.80 39.28 39.99 1,695,212 +1.28(+3.31%)
Nov 10, 2011 38.73 39.32 38.04 38.71 1,475,766 +0.33(+0.86%)
Nov 09, 2011 38.63 39.29 38.09 38.38 1,628,310 -1.34(-3.37%)
Nov 08, 2011 40.13 40.29 38.86 39.72 2,060,953 -0.02(-0.05%)
Nov 07, 2011 39.58 39.98 39.00 39.74 986,636 +0.11(+0.28%)
Nov 04, 2011 39.24 39.74 38.90 39.63 811,188 +0.06(+0.15%)
Nov 03, 2011 39.70 40.02 38.28 39.57 1,154,965 +0.34(+0.87%)
Nov 02, 2011 39.22 39.84 38.87 39.23 775,053 +0.62(+1.61%)
Nov 01, 2011 37.63 39.09 37.55 38.61 1,139,081 -0.48(-1.23%)
Oct 31, 2011 39.15 39.90 38.98 39.09 896,412 -0.57(-1.44%)
Oct 28, 2011 39.47 40.06 38.84 39.66 1,192,767 -0.13(-0.33%)
Oct 27, 2011 39.93 40.00 38.81 39.79 1,837,992 +1.48(+3.86%)
Oct 26, 2011 38.80 38.81 37.45 38.31 1,186,965 +0.00(+0.00%)
Oct 25, 2011 38.51 38.95 38.20 38.31 1,273,177 -0.83(-2.12%)
Oct 24, 2011 38.82 39.77 38.66 39.14 1,606,717 +0.54(+1.40%)
Oct 21, 2011 37.99 39.27 37.64 38.60 1,454,545 +1.11(+2.96%)
Oct 20, 2011 37.22 37.60 36.42 37.49 1,020,412 +0.33(+0.89%)
Oct 19, 2011 37.09 37.84 36.82 37.16 1,439,631 +0.01(+0.03%)
Oct 18, 2011 36.25 37.48 35.45 37.15 1,260,445 +1.16(+3.22%)
Oct 17, 2011 36.27 37.20 35.82 35.99 2,367,115 -1.22(-3.28%)
Oct 14, 2011 36.53 37.24 35.38 37.21 1,767,712 +1.16(+3.22%)
Oct 13, 2011 36.26 36.98 35.34 36.05 1,232,024 +0.36(+1.01%)
Oct 12, 2011 35.39 36.30 35.09 35.69 1,084,145 +0.54(+1.54%)
Oct 11, 2011 35.35 35.45 34.79 35.15 1,421,314 -0.52(-1.46%)
Oct 10, 2011 34.95 35.76 34.92 35.67 902,449 +1.48(+4.33%)
Oct 07, 2011 34.80 35.02 33.86 34.19 1,168,865 -0.56(-1.61%)
Oct 06, 2011 34.13 34.79 34.05 34.75 1,684,690 +1.28(+3.82%)
Oct 05, 2011 33.25 33.53 32.41 33.47 1,813,852 +0.05(+0.15%)
Oct 04, 2011 31.07 33.45 30.72 33.42 2,212,825 +1.92(+6.10%)
Oct 03, 2011 32.94 33.46 31.40 31.50 3,386,639 -1.96(-5.86%)
Sep 30, 2011 34.99 35.02 33.44 33.46 2,863,868 -2.08(-5.85%)
Sep 29, 2011 36.70 36.91 33.84 35.54 2,128,760 -0.08(-0.22%)
Sep 28, 2011 37.17 37.48 35.56 35.62 1,551,129 -1.50(-4.04%)
Sep 27, 2011 37.55 38.24 36.84 37.12 2,248,649 +0.40(+1.09%)
Sep 26, 2011 35.54 36.76 34.94 36.72 1,912,955 +1.36(+3.85%)
Sep 23, 2011 33.03 35.36 33.03 35.36 2,902,631 +2.35(+7.12%)
Sep 22, 2011 32.40 33.44 31.78 33.01 2,511,672 -0.73(-2.16%)
Sep 21, 2011 35.17 35.57 33.71 33.74 1,437,523 -1.50(-4.26%)
Sep 20, 2011 35.05 35.79 34.65 35.24 1,811,015 +0.39(+1.12%)
Sep 19, 2011 34.36 35.14 33.93 34.85 913,566 -0.17(-0.49%)
Sep 16, 2011 34.99 35.48 34.58 35.02 1,451,878 -0.10(-0.28%)
Sep 15, 2011 34.85 35.21 34.30 35.12 1,107,036 +0.62(+1.80%)
Sep 14, 2011 34.77 35.06 34.11 34.50 1,912,045 +0.08(+0.23%)
Sep 13, 2011 33.11 34.59 32.77 34.42 1,730,073 +1.53(+4.65%)
Sep 12, 2011 32.05 33.00 31.92 32.89 1,920,557 +0.46(+1.42%)
Sep 09, 2011 32.84 33.48 32.17 32.43 1,263,461 -0.71(-2.14%)
Sep 08, 2011 33.97 34.27 32.99 33.14 1,126,286 -1.16(-3.38%)
Sep 07, 2011 33.70 34.35 33.47 34.30 993,461 +1.44(+4.38%)
Sep 06, 2011 31.87 33.05 31.75 32.86 814,125 -0.08(-0.24%)
Sep 02, 2011 33.48 33.54 32.85 32.94 1,139,599 -1.28(-3.74%)
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.