Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.43 +2.85 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.51 17.57 17.03 17.24 3,774,173 +0.00(+0.00%)
May 29, 2008 16.65 17.27 16.48 17.24 7,743,411 +0.63(+3.81%)
May 28, 2008 16.70 16.93 16.44 16.61 4,295,334 -0.01(-0.09%)
May 27, 2008 16.81 17.12 16.23 16.62 7,755,950 -0.13(-0.76%)
May 26, 2008 16.71 16.94 16.20 16.75 0 +0.00(+0.00%)
May 23, 2008 16.71 16.94 16.20 16.75 9,570,477 +0.18(+1.08%)
May 22, 2008 17.14 17.26 15.66 16.57 28,306,848 -3.20(-16.16%)
May 21, 2008 19.96 20.44 19.66 19.77 3,139,639 -0.31(-1.56%)
May 20, 2008 20.61 20.61 19.95 20.08 2,628,481 -0.57(-2.74%)
May 19, 2008 21.65 21.65 20.56 20.64 3,958,076 -1.04(-4.81%)
May 16, 2008 21.98 21.98 21.29 21.69 847,123 -0.27(-1.22%)
May 15, 2008 21.68 21.97 21.49 21.96 1,217,243 +0.34(+1.55%)
May 14, 2008 21.60 22.12 21.55 21.62 1,373,923 +0.26(+1.22%)
May 13, 2008 21.55 21.69 21.17 21.36 3,254,720 -0.13(-0.62%)
May 12, 2008 20.82 21.60 20.82 21.49 2,128,426 +0.69(+3.29%)
May 09, 2008 21.07 21.46 20.73 20.81 935,383 -0.57(-2.68%)
May 08, 2008 21.43 21.75 21.17 21.38 1,957,256 -0.01(-0.07%)
May 07, 2008 21.70 22.03 21.31 21.40 2,624,060 -0.36(-1.64%)
May 06, 2008 21.76 22.27 21.73 21.75 2,545,132 -0.23(-1.05%)
May 05, 2008 21.84 22.50 21.84 21.99 3,433,835 -0.04(-0.20%)
May 02, 2008 22.08 22.33 21.69 22.03 2,719,192 +0.08(+0.37%)
May 01, 2008 21.08 22.08 21.02 21.95 2,448,395 +0.65(+3.04%)
Apr 30, 2008 21.07 21.80 20.74 21.30 3,516,629 +0.51(+2.47%)
Apr 29, 2008 20.38 21.14 20.38 20.79 1,875,266 -0.16(-0.75%)
Apr 28, 2008 21.07 21.26 20.53 20.94 2,632,101 +0.03(+0.14%)
Apr 25, 2008 20.33 21.02 19.96 20.91 1,747,264 +0.60(+2.93%)
Apr 24, 2008 19.51 20.54 19.51 20.32 1,581,316 +0.82(+4.20%)
Apr 23, 2008 19.76 19.88 19.15 19.50 894,544 +0.28(+1.47%)
Apr 22, 2008 19.63 19.81 18.96 19.21 2,682,701 -0.54(-2.75%)
Apr 21, 2008 19.12 19.81 18.97 19.76 2,130,575 +0.53(+2.75%)
Apr 18, 2008 18.94 19.36 18.70 19.23 2,681,812 +0.60(+3.24%)
Apr 17, 2008 18.83 18.92 18.60 18.63 1,015,487 -0.24(-1.26%)
Apr 16, 2008 18.79 19.13 18.63 18.86 1,161,007 +0.15(+0.80%)
Apr 15, 2008 18.66 18.99 18.51 18.72 926,730 +0.03(+0.16%)
Apr 14, 2008 18.64 18.93 18.42 18.69 2,437,265 +0.01(+0.08%)
Apr 11, 2008 19.04 19.16 18.56 18.67 931,278 -0.54(-2.79%)
Apr 10, 2008 18.38 19.49 18.25 19.21 1,672,439 +0.86(+4.67%)
Apr 09, 2008 18.88 19.07 18.29 18.35 2,164,079 -0.57(-2.99%)
Apr 08, 2008 19.39 19.51 18.77 18.92 2,016,724 -0.52(-2.68%)
Apr 07, 2008 19.70 19.71 19.38 19.44 1,562,670 -0.10(-0.53%)
Apr 04, 2008 19.62 19.90 19.26 19.54 1,984,479 -0.12(-0.61%)
Apr 03, 2008 20.12 20.37 19.46 19.66 3,243,081 -0.56(-2.76%)
Apr 02, 2008 20.31 20.88 19.99 20.22 2,740,633 -0.59(-2.83%)
Apr 01, 2008 20.23 20.99 20.15 20.81 3,048,381 +0.86(+4.33%)
Mar 31, 2008 19.85 20.17 19.55 19.94 3,165,495 +0.45(+2.29%)
Mar 28, 2008 19.83 19.97 19.44 19.50 2,725,434 -0.51(-2.53%)
Mar 27, 2008 20.77 21.14 19.94 20.00 2,676,555 -0.75(-3.62%)
Mar 26, 2008 21.32 21.43 20.35 20.76 2,459,921 -0.70(-3.26%)
Mar 25, 2008 21.43 21.65 21.05 21.46 3,342,883 -0.01(-0.03%)
Mar 24, 2008 20.83 21.67 20.71 21.46 2,770,335 +0.71(+3.45%)
Mar 21, 2008 20.03 20.91 19.94 20.75 2,408,236 +0.00(+0.00%)
Mar 20, 2008 20.03 20.91 19.94 20.75 2,408,236 +0.78(+3.92%)
Mar 19, 2008 20.49 20.67 19.86 19.97 2,575,311 -0.38(-1.87%)
Mar 18, 2008 20.27 20.50 19.68 20.35 2,408,797 +0.38(+1.90%)
Mar 17, 2008 19.74 20.45 19.29 19.97 3,974,091 -0.28(-1.36%)
Mar 14, 2008 19.55 20.51 18.99 20.24 6,329,572 +0.87(+4.50%)
Mar 13, 2008 18.30 19.66 18.17 19.37 4,703,863 +0.71(+3.83%)
Mar 12, 2008 18.89 19.96 18.47 18.66 5,680,104 -0.23(-1.22%)
Mar 11, 2008 19.32 19.61 17.73 18.89 9,127,659 -0.25(-1.28%)
Mar 10, 2008 19.71 20.11 18.97 19.13 3,852,469 -0.67(-3.38%)
Mar 07, 2008 19.90 20.18 19.29 19.80 2,836,899 -0.37(-1.85%)
Mar 06, 2008 20.64 20.67 19.91 20.18 2,428,903 -0.53(-2.55%)
Mar 05, 2008 20.84 21.11 20.33 20.70 3,205,379 +0.45(+2.24%)
Mar 04, 2008 20.46 20.47 19.67 20.25 3,532,471 -0.45(-2.19%)
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.