Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

213.23 +0.65 (+0.31%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.915 9.481 8.840 9.198 0 +0.08(+0.90%)
Feb 26, 2009 9.511 9.548 9.086 9.116 1,596,891 -0.15(-1.61%)
Feb 25, 2009 9.175 9.533 8.937 9.265 3,395,370 +0.25(+2.73%)
Feb 24, 2009 8.654 9.101 8.535 9.019 2,109,233 +0.45(+5.30%)
Feb 23, 2009 9.257 9.347 8.542 8.565 2,716,426 -0.64(-6.96%)
Feb 20, 2009 8.393 9.302 8.393 9.205 4,192,531 +0.60(+7.01%)
Feb 19, 2009 8.825 9.049 8.513 8.602 1,217,350 -0.08(-0.94%)
Feb 18, 2009 8.907 9.041 8.565 8.684 1,914,348 -0.19(-2.18%)
Feb 17, 2009 8.848 9.019 8.654 8.877 1,873,562 -0.20(-2.21%)
Feb 13, 2009 9.302 9.451 9.049 9.079 1,585,729 -0.19(-2.09%)
Feb 12, 2009 8.617 9.339 8.617 9.272 2,439,135 +0.34(+3.84%)
Feb 11, 2009 9.086 9.257 8.654 8.930 2,232,240 -0.19(-2.04%)
Feb 10, 2009 9.481 9.905 8.907 9.116 3,819,080 -0.57(-5.92%)
Feb 09, 2009 9.667 9.972 9.481 9.689 2,574,367 -0.10(-1.06%)
Feb 06, 2009 9.026 10.29 9.026 9.794 6,701,257 +1.41(+16.78%)
Feb 05, 2009 8.237 8.594 8.125 8.386 2,584,549 +0.12(+1.44%)
Feb 04, 2009 8.282 8.527 8.095 8.267 2,985,936 -0.12(-1.42%)
Feb 03, 2009 8.207 8.446 7.790 8.386 2,429,150 +0.23(+2.83%)
Feb 02, 2009 7.917 8.237 7.880 8.155 3,919,912 -0.04(-0.55%)
Jan 30, 2009 8.451 8.609 8.066 8.200 0 -0.21(-2.48%)
Jan 29, 2009 8.669 8.736 8.349 8.408 2,142,586 -0.27(-3.09%)
Jan 28, 2009 8.423 8.885 8.378 8.676 2,334,907 +0.41(+4.95%)
Jan 27, 2009 8.334 8.684 8.222 8.267 1,613,403 +0.00(+0.00%)
Jan 26, 2009 8.222 8.654 8.148 8.267 3,510,188 +0.08(+1.00%)
Jan 23, 2009 8.155 8.319 7.745 8.185 6,982,179 -0.15(-1.79%)
Jan 22, 2009 8.460 8.721 8.185 8.334 3,603,005 -0.31(-3.53%)
Jan 21, 2009 8.617 8.669 8.215 8.639 3,018,693 +0.18(+2.11%)
Jan 20, 2009 9.108 9.108 8.438 8.460 3,311,257 -0.61(-6.73%)
Jan 16, 2009 9.071 9.190 8.810 9.071 3,421,604 +0.16(+1.84%)
Jan 15, 2009 8.766 9.339 8.364 8.907 4,907,042 +0.18(+2.05%)
Jan 14, 2009 8.699 8.885 8.483 8.729 4,769,819 -0.43(-4.72%)
Jan 13, 2009 9.659 9.741 8.997 9.160 5,395,551 -0.55(-5.67%)
Jan 12, 2009 10.38 10.61 9.674 9.712 3,568,266 -0.72(-6.92%)
Jan 09, 2009 10.74 10.85 10.33 10.43 2,640,422 -0.44(-4.04%)
Jan 08, 2009 10.55 10.91 10.31 10.87 3,014,854 +0.25(+2.31%)
Jan 07, 2009 10.91 10.98 10.55 10.63 4,353,337 -0.47(-4.23%)
Jan 06, 2009 11.23 11.34 10.89 11.10 3,848,681 +0.04(+0.34%)
Jan 05, 2009 11.13 11.17 10.76 11.06 3,158,782 -0.13(-1.20%)
Jan 02, 2009 10.49 11.24 10.40 11.19 0 +0.69(+6.52%)
Jan 01, 2009 9.741 10.58 9.659 10.51 0 +0.00(+0.00%)
Dec 31, 2008 9.741 10.58 9.659 10.51 2,217,848 +0.80(+8.21%)
Dec 30, 2008 9.332 9.853 9.332 9.712 1,940,111 +0.42(+4.57%)
Dec 29, 2008 9.682 9.682 9.213 9.287 2,044,245 -0.39(-4.08%)
Dec 26, 2008 9.682 9.764 9.436 9.682 981,139 +0.04(+0.46%)
Dec 24, 2008 9.399 9.659 9.220 9.637 843,139 +0.27(+2.86%)
Dec 23, 2008 9.146 9.831 9.146 9.369 3,356,093 +0.06(+0.64%)
Dec 22, 2008 10.29 10.29 9.049 9.309 5,707,392 -0.74(-7.34%)
Dec 19, 2008 10.33 10.54 9.786 10.05 4,415,780 -0.22(-2.10%)
Dec 18, 2008 11.01 11.06 10.20 10.26 4,179,355 -0.66(-6.00%)
Dec 17, 2008 10.02 11.12 9.853 10.92 6,199,401 +0.66(+6.46%)
Dec 16, 2008 9.533 10.45 9.533 10.26 4,242,345 +0.86(+9.20%)
Dec 15, 2008 9.995 10.23 9.228 9.391 3,069,216 -0.59(-5.90%)
Dec 12, 2008 9.570 10.21 9.332 9.980 2,857,154 +0.16(+1.59%)
Dec 11, 2008 10.79 10.81 9.704 9.823 4,654,666 -0.95(-8.85%)
Dec 10, 2008 10.99 11.23 10.63 10.78 3,799,634 -0.11(-1.03%)
Dec 09, 2008 11.89 11.89 10.80 10.89 5,372,379 -1.04(-8.68%)
Dec 08, 2008 11.97 12.80 11.71 11.92 7,302,616 +0.22(+1.84%)
Dec 05, 2008 9.883 12.30 9.726 11.71 7,103,221 +1.65(+16.44%)
Dec 04, 2008 9.406 10.10 9.332 10.05 3,599,968 +0.39(+4.09%)
Dec 03, 2008 9.012 9.697 8.669 9.659 3,608,486 +0.62(+6.84%)
Dec 02, 2008 8.699 9.049 8.475 9.041 3,961,279 +0.51(+6.03%)
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.