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 (%)
May 31, 2007 19.83 20.05 19.83 19.92 1,867,358 +0.11(+0.58%)
May 30, 2007 19.33 19.85 19.07 19.80 3,129,282 +0.47(+2.45%)
May 29, 2007 19.43 19.52 19.19 19.33 2,192,395 -0.10(-0.54%)
May 25, 2007 19.68 19.71 19.35 19.43 1,407,284 -0.22(-1.11%)
May 24, 2007 19.78 20.01 19.54 19.65 3,036,344 -0.10(-0.49%)
May 23, 2007 19.45 20.84 19.30 19.75 7,614,700 +0.34(+1.75%)
May 22, 2007 19.62 19.68 19.28 19.41 3,864,731 -0.14(-0.70%)
May 21, 2007 19.24 19.78 19.20 19.54 4,746,820 +0.37(+1.94%)
May 18, 2007 18.77 19.38 18.87 19.17 2,251,133 +0.44(+2.33%)
May 17, 2007 18.56 19.07 18.52 18.73 3,043,350 +0.17(+0.93%)
May 16, 2007 18.01 18.58 17.94 18.56 3,586,566 +0.56(+3.13%)
May 15, 2007 18.50 18.63 17.93 18.00 3,028,563 -0.51(-2.77%)
May 14, 2007 18.61 18.68 18.33 18.51 2,852,234 -0.09(-0.50%)
May 11, 2007 18.99 19.23 18.39 18.61 6,098,987 -0.68(-3.55%)
May 10, 2007 19.66 19.73 19.25 19.29 1,773,613 -0.40(-2.02%)
May 09, 2007 19.49 19.75 19.43 19.69 1,657,270 +0.19(+0.96%)
May 08, 2007 19.42 19.60 19.42 19.50 1,844,201 -0.06(-0.29%)
May 07, 2007 19.60 19.68 19.40 19.56 2,187,094 +0.00(+0.02%)
May 04, 2007 19.60 19.72 19.29 19.56 2,900,780 -0.12(-0.60%)
May 03, 2007 20.01 20.01 19.53 19.67 1,244,626 -0.31(-1.54%)
May 02, 2007 19.89 20.10 19.82 19.98 895,316 +0.11(+0.56%)
May 01, 2007 20.08 20.15 19.44 19.87 1,604,555 -0.23(-1.16%)
Apr 30, 2007 20.69 20.73 20.04 20.10 1,124,934 -0.54(-2.60%)
Apr 27, 2007 20.39 20.82 20.26 20.64 1,351,763 +0.23(+1.11%)
Apr 26, 2007 20.28 20.52 20.09 20.42 1,342,556 +0.13(+0.62%)
Apr 25, 2007 20.45 20.50 20.26 20.29 1,308,238 -0.13(-0.61%)
Apr 24, 2007 20.72 20.72 20.30 20.42 1,003,290 -0.34(-1.62%)
Apr 23, 2007 20.42 20.82 20.37 20.75 1,703,305 +0.34(+1.67%)
Apr 20, 2007 20.35 20.52 20.15 20.41 1,389,986 +0.06(+0.32%)
Apr 19, 2007 20.30 20.44 20.13 20.35 1,549,296 -0.03(-0.14%)
Apr 18, 2007 20.68 20.71 20.35 20.38 1,702,747 -0.38(-1.83%)
Apr 17, 2007 20.88 20.89 20.67 20.76 916,799 -0.13(-0.64%)
Apr 16, 2007 20.76 20.90 20.70 20.89 1,320,235 +0.18(+0.88%)
Apr 13, 2007 20.93 20.95 20.61 20.71 1,611,162 -0.26(-1.25%)
Apr 12, 2007 20.74 21.06 20.29 20.97 1,949,577 +0.13(+0.64%)
Apr 11, 2007 20.91 21.03 20.69 20.84 1,645,551 -0.11(-0.53%)
Apr 10, 2007 21.02 21.19 20.90 20.95 1,406,447 -0.08(-0.38%)
Apr 09, 2007 21.02 21.10 20.91 21.02 1,346,462 +0.01(+0.03%)
Apr 05, 2007 20.98 21.11 20.87 21.02 1,802,350 +0.01(+0.07%)
Apr 04, 2007 21.15 21.15 20.90 21.00 1,836,110 -0.17(-0.81%)
Apr 03, 2007 21.08 21.32 21.06 21.18 1,710,838 +0.19(+0.91%)
Apr 02, 2007 20.92 20.99 20.74 20.99 1,500,471 +0.10(+0.50%)
Mar 30, 2007 20.93 21.03 20.73 20.88 1,402,541 -0.08(-0.39%)
Mar 29, 2007 21.15 21.20 20.69 20.96 3,753,688 -0.03(-0.12%)
Mar 28, 2007 20.72 21.18 20.71 20.99 1,853,076 +0.21(+1.02%)
Mar 27, 2007 20.97 20.98 20.69 20.78 1,540,926 -0.21(-0.99%)
Mar 26, 2007 20.68 21.02 20.61 20.99 2,383,511 +0.38(+1.83%)
Mar 23, 2007 20.36 20.72 20.19 20.61 2,446,286 +0.18(+0.86%)
Mar 22, 2007 20.58 20.58 20.24 20.43 1,195,243 +0.18(+0.87%)
Mar 21, 2007 20.25 20.43 20.01 20.26 2,525,523 +0.02(+0.11%)
Mar 20, 2007 20.05 20.31 19.95 20.24 2,120,412 +0.26(+1.29%)
Mar 19, 2007 19.62 20.12 19.62 19.98 3,258,460 +0.27(+1.38%)
Mar 16, 2007 19.93 20.05 19.55 19.71 2,931,470 -0.15(-0.74%)
Mar 15, 2007 19.63 20.21 19.59 19.85 3,072,087 +0.13(+0.64%)
Mar 14, 2007 19.61 19.81 19.15 19.73 2,543,100 +0.22(+1.10%)
Mar 13, 2007 19.32 20.23 19.43 19.51 8,062,590 +0.20(+1.02%)
Mar 12, 2007 19.26 19.51 19.02 19.32 2,009,370 +0.27(+1.41%)
Mar 09, 2007 18.94 19.09 18.79 19.05 1,365,713 +0.20(+1.08%)
Mar 08, 2007 18.87 19.07 18.73 18.84 1,824,671 +0.05(+0.29%)
Mar 07, 2007 18.52 18.87 18.45 18.79 2,360,912 +0.22(+1.18%)
Mar 06, 2007 17.92 18.67 17.86 18.57 2,268,283 +0.89(+5.03%)
Mar 05, 2007 17.92 18.22 17.66 17.68 1,992,632 -0.43(-2.36%)
Mar 02, 2007 18.44 18.48 18.07 18.11 1,190,779 -0.37(-1.98%)
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.