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 (%)
Dec 31, 2014 39.12 38.81 38.81 38.81 1,004,896 -0.34(-0.88%)
Dec 30, 2014 38.82 39.44 38.79 39.15 939,815 +0.30(+0.78%)
Dec 29, 2014 38.68 39.15 38.54 38.85 1,623,039 +0.17(+0.44%)
Dec 26, 2014 38.90 38.95 38.62 38.68 459,202 +0.01(+0.02%)
Dec 24, 2014 38.89 38.67 38.67 38.67 532,064 -0.23(-0.60%)
Dec 23, 2014 38.58 39.00 38.57 38.90 1,378,556 +0.41(+1.08%)
Dec 22, 2014 38.94 38.95 37.61 38.49 2,377,799 -0.66(-1.70%)
Dec 19, 2014 39.97 39.97 38.87 39.15 2,413,672 -0.72(-1.80%)
Dec 18, 2014 39.33 39.89 39.15 39.87 1,718,549 +1.13(+2.90%)
Dec 17, 2014 38.15 38.81 37.88 38.75 1,963,926 +0.69(+1.81%)
Dec 16, 2014 39.18 39.40 38.06 38.06 2,011,089 -1.12(-2.85%)
Dec 15, 2014 38.30 39.31 38.11 39.18 2,914,445 +1.20(+3.17%)
Dec 12, 2014 37.42 38.31 37.26 37.97 1,616,221 +0.29(+0.77%)
Dec 11, 2014 37.26 38.19 37.15 37.68 1,396,403 +0.67(+1.82%)
Dec 10, 2014 37.32 37.60 36.86 37.01 1,137,022 -0.39(-1.04%)
Dec 09, 2014 37.15 37.42 36.82 37.40 1,639,157 -0.21(-0.56%)
Dec 08, 2014 37.72 38.18 37.50 37.61 1,132,959 -0.22(-0.58%)
Dec 05, 2014 38.41 38.47 37.65 37.83 1,426,290 -0.48(-1.24%)
Dec 04, 2014 38.21 38.37 38.00 38.31 999,160 -0.05(-0.12%)
Dec 03, 2014 38.06 38.40 37.82 38.36 1,136,749 +0.31(+0.81%)
Dec 02, 2014 38.22 38.45 37.76 38.05 1,770,256 -0.09(-0.22%)
Dec 01, 2014 39.08 39.16 38.09 38.13 2,298,976 -1.33(-3.36%)
Nov 28, 2014 38.79 39.67 38.76 39.46 1,123,083 +0.75(+1.93%)
Nov 26, 2014 38.82 38.71 38.71 38.71 1,204,996 -0.02(-0.04%)
Nov 25, 2014 38.92 39.12 38.23 38.73 2,090,226 -0.01(-0.02%)
Nov 24, 2014 38.24 38.76 38.03 38.73 2,096,239 +0.65(+1.70%)
Nov 21, 2014 38.03 38.32 37.88 38.09 2,615,879 +0.55(+1.47%)
Nov 20, 2014 37.67 37.97 37.42 37.53 2,158,287 -0.24(-0.64%)
Nov 19, 2014 36.79 37.84 36.61 37.77 4,035,405 +1.05(+2.87%)
Nov 18, 2014 36.97 38.36 36.13 36.72 4,762,144 -0.32(-0.86%)
Nov 17, 2014 37.32 37.46 36.75 37.04 3,057,309 -0.30(-0.81%)
Nov 14, 2014 37.23 37.81 37.01 37.35 1,854,282 +0.12(+0.31%)
Nov 13, 2014 37.81 38.17 36.52 37.23 2,857,544 -0.65(-1.71%)
Nov 12, 2014 35.72 38.00 35.60 37.88 4,521,244 +2.07(+5.77%)
Nov 11, 2014 36.18 36.22 35.65 35.81 1,428,459 -0.42(-1.16%)
Nov 10, 2014 35.91 36.59 35.89 36.23 1,598,046 +0.36(+1.00%)
Nov 07, 2014 36.04 36.26 35.73 35.87 1,616,360 -0.29(-0.80%)
Nov 06, 2014 34.55 36.18 34.54 36.16 2,697,942 +1.68(+4.86%)
Nov 05, 2014 34.58 34.70 33.89 34.48 1,966,432 +0.20(+0.59%)
Nov 04, 2014 35.68 35.74 34.01 34.28 2,794,515 -1.38(-3.87%)
Nov 03, 2014 35.43 35.76 35.07 35.66 2,898,342 +0.29(+0.82%)
Oct 31, 2014 35.38 35.86 35.36 35.37 1,791,640 +0.36(+1.02%)
Oct 30, 2014 34.73 35.16 34.70 35.02 1,185,143 +0.09(+0.27%)
Oct 29, 2014 35.20 35.44 34.72 34.92 1,002,158 -0.27(-0.78%)
Oct 28, 2014 34.94 35.26 34.66 35.19 1,018,728 +0.30(+0.87%)
Oct 27, 2014 34.57 35.10 34.74 34.89 943,118 +0.15(+0.43%)
Oct 24, 2014 34.68 34.77 34.15 34.74 822,990 +0.13(+0.38%)
Oct 23, 2014 33.68 34.98 33.57 34.61 1,541,277 +0.13(+0.38%)
Oct 22, 2014 35.12 35.14 34.45 34.48 996,228 -0.62(-1.78%)
Oct 21, 2014 34.62 35.16 34.61 35.10 1,281,067 +0.61(+1.76%)
Oct 20, 2014 33.81 34.62 33.81 34.49 1,565,433 +0.75(+2.22%)
Oct 17, 2014 33.92 33.92 33.30 33.74 1,434,332 +0.28(+0.84%)
Oct 16, 2014 32.58 33.63 32.54 33.46 2,294,402 +0.32(+0.96%)
Oct 15, 2014 32.98 33.41 32.40 33.14 2,372,113 -0.39(-1.16%)
Oct 14, 2014 33.28 33.85 33.02 33.53 1,666,272 +0.55(+1.65%)
Oct 13, 2014 33.72 33.82 32.95 32.99 1,412,675 -0.73(-2.15%)
Oct 10, 2014 34.05 34.47 33.68 33.71 1,364,946 -0.36(-1.05%)
Oct 09, 2014 34.75 34.98 34.02 34.07 1,376,506 -0.83(-2.39%)
Oct 08, 2014 33.94 34.94 33.82 34.91 1,902,746 +1.01(+2.99%)
Oct 07, 2014 34.52 34.73 33.88 33.89 2,237,677 -0.14(-0.41%)
Oct 06, 2014 34.66 34.84 34.02 34.03 1,360,250 -0.57(-1.65%)
Oct 03, 2014 34.33 34.66 34.05 34.60 1,254,819 +0.48(+1.39%)
Oct 02, 2014 33.61 34.24 33.39 34.13 1,269,114 +0.54(+1.60%)
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.