Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.83 +1.24 (+0.56%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 32.94 32.98 32.50 32.58 1,941,792 -0.24(-0.72%)
Feb 28, 2012 32.90 33.01 32.48 32.82 2,056,157 +0.01(+0.02%)
Feb 27, 2012 32.63 32.96 32.49 32.81 1,902,506 +0.09(+0.29%)
Feb 24, 2012 32.70 33.19 32.43 32.72 1,446,044 +0.12(+0.36%)
Feb 23, 2012 32.58 33.06 32.49 32.60 1,198,084 +0.09(+0.27%)
Feb 22, 2012 32.49 32.66 32.20 32.52 1,522,720 +0.13(+0.40%)
Feb 21, 2012 32.52 32.70 32.25 32.39 1,922,409 -0.03(-0.09%)
Feb 17, 2012 32.71 33.10 32.39 32.41 1,976,763 -0.01(-0.04%)
Feb 16, 2012 32.60 32.91 32.41 32.43 2,602,337 -0.01(-0.02%)
Feb 15, 2012 32.73 32.92 32.26 32.44 1,645,937 -0.09(-0.29%)
Feb 14, 2012 32.07 32.61 31.96 32.53 1,835,664 +0.34(+1.06%)
Feb 13, 2012 32.24 32.48 31.86 32.19 2,515,273 +0.12(+0.38%)
Feb 10, 2012 31.51 32.11 31.51 32.07 1,655,535 +0.22(+0.68%)
Feb 09, 2012 31.81 31.99 31.50 31.85 2,006,230 +0.07(+0.21%)
Feb 08, 2012 31.61 32.04 31.34 31.78 2,464,551 +0.12(+0.39%)
Feb 07, 2012 30.85 31.75 30.85 31.66 2,860,883 +0.64(+2.06%)
Feb 06, 2012 30.60 31.13 30.52 31.02 1,584,873 +0.33(+1.09%)
Feb 03, 2012 30.39 30.87 30.34 30.69 1,858,133 +0.65(+2.18%)
Feb 02, 2012 30.16 30.35 29.71 30.03 1,093,781 -0.08(-0.27%)
Feb 01, 2012 30.05 30.67 30.00 30.11 1,775,715 +0.20(+0.66%)
Jan 31, 2012 30.36 30.59 29.44 29.92 2,648,481 +0.30(+1.01%)
Jan 30, 2012 29.58 29.96 29.31 29.62 1,774,936 -0.26(-0.87%)
Jan 27, 2012 29.68 30.16 29.60 29.88 1,263,735 +0.04(+0.15%)
Jan 26, 2012 30.71 30.71 29.62 29.84 2,461,938 -0.81(-2.63%)
Jan 25, 2012 30.19 30.85 30.04 30.64 2,386,964 +0.34(+1.13%)
Jan 24, 2012 29.54 30.32 29.50 30.30 2,037,350 +0.68(+2.30%)
Jan 23, 2012 29.60 30.10 29.19 29.62 1,540,474 +0.02(+0.07%)
Jan 20, 2012 29.82 29.86 29.15 29.60 2,339,345 -0.23(-0.78%)
Jan 19, 2012 29.99 30.03 29.72 29.83 1,866,466 -0.01(-0.05%)
Jan 18, 2012 29.15 29.96 29.02 29.84 2,609,419 +0.66(+2.26%)
Jan 17, 2012 29.37 29.46 28.93 29.18 2,062,930 +0.01(+0.05%)
Jan 13, 2012 29.35 29.67 28.93 29.17 3,104,888 -0.55(-1.86%)
Jan 12, 2012 28.75 29.87 28.68 29.72 10,649,574 +3.30(+12.47%)
Jan 11, 2012 26.13 26.61 26.13 26.43 1,971,744 +0.12(+0.47%)
Jan 10, 2012 26.13 26.46 25.97 26.30 2,139,313 +0.33(+1.26%)
Jan 09, 2012 25.23 26.08 25.09 25.98 3,950,244 +0.83(+3.29%)
Jan 06, 2012 25.42 25.43 24.99 25.15 2,947,475 -0.28(-1.09%)
Jan 05, 2012 25.73 25.73 25.08 25.42 4,132,825 -0.50(-1.93%)
Jan 04, 2012 26.05 26.41 25.82 25.92 2,228,876 -0.85(-3.17%)
Dec 30, 2011 26.79 27.01 26.76 26.77 932,098 -0.22(-0.81%)
Dec 29, 2011 26.77 27.09 26.72 26.99 914,552 +0.23(+0.87%)
Dec 28, 2011 26.60 27.09 26.54 26.76 1,537,055 +0.14(+0.52%)
Dec 27, 2011 26.30 26.82 26.26 26.62 1,142,640 +0.16(+0.60%)
Dec 23, 2011 26.46 26.57 26.11 26.46 1,463,458 -0.18(-0.68%)
Dec 21, 2011 26.61 26.67 26.24 26.64 1,554,153 +0.04(+0.16%)
Dec 20, 2011 26.25 26.76 26.22 26.60 2,362,968 +0.85(+3.30%)
Dec 19, 2011 26.29 26.57 25.65 25.75 1,672,675 -0.57(-2.18%)
Dec 16, 2011 25.87 26.53 25.79 26.32 4,438,634 +0.72(+2.81%)
Dec 15, 2011 25.92 26.28 25.54 25.60 3,492,292 +0.02(+0.08%)
Dec 14, 2011 25.95 26.22 25.46 25.58 4,943,916 -0.63(-2.41%)
Dec 13, 2011 27.66 27.73 26.05 26.21 3,575,318 -1.47(-5.32%)
Dec 12, 2011 27.88 27.88 27.14 27.69 2,283,276 -0.52(-1.83%)
Dec 09, 2011 27.88 28.33 27.59 28.20 1,933,587 +0.35(+1.25%)
Dec 08, 2011 28.29 28.44 27.66 27.86 1,528,534 -0.72(-2.52%)
Dec 07, 2011 28.65 28.74 28.07 28.57 2,069,123 -0.21(-0.73%)
Dec 06, 2011 28.93 29.04 28.62 28.78 1,185,845 -0.22(-0.78%)
Dec 05, 2011 28.82 29.26 28.78 29.01 1,939,223 +0.49(+1.71%)
Dec 02, 2011 28.31 28.63 28.09 28.52 2,611,493 +0.55(+1.97%)
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.