Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.50 17.56 17.02 17.24 3,775,379 +0.00(+0.00%)
May 29, 2008 16.64 17.27 16.48 17.24 7,745,885 +0.63(+3.81%)
May 28, 2008 16.69 16.92 16.44 16.60 4,296,707 -0.01(-0.09%)
May 27, 2008 16.80 17.12 16.22 16.62 7,758,429 -0.13(-0.76%)
May 26, 2008 16.71 16.94 16.19 16.74 0 +0.00(+0.00%)
May 23, 2008 16.71 16.94 16.19 16.74 9,573,536 +0.18(+1.08%)
May 22, 2008 17.13 17.25 15.66 16.57 28,315,896 -3.19(-16.16%)
May 21, 2008 19.95 20.44 19.66 19.76 3,140,643 -0.31(-1.56%)
May 20, 2008 20.60 20.60 19.95 20.07 2,629,322 -0.57(-2.74%)
May 19, 2008 21.64 21.64 20.55 20.64 3,959,341 -1.04(-4.81%)
May 16, 2008 21.97 21.97 21.29 21.68 847,394 -0.27(-1.22%)
May 15, 2008 21.67 21.96 21.49 21.95 1,217,632 +0.34(+1.55%)
May 14, 2008 21.59 22.11 21.55 21.61 1,374,362 +0.26(+1.22%)
May 13, 2008 21.54 21.69 21.17 21.35 3,255,760 -0.13(-0.62%)
May 12, 2008 20.82 21.59 20.82 21.49 2,129,106 +0.68(+3.29%)
May 09, 2008 21.06 21.45 20.72 20.80 935,682 -0.57(-2.68%)
May 08, 2008 21.43 21.75 21.16 21.38 1,957,882 -0.01(-0.07%)
May 07, 2008 21.70 22.02 21.30 21.39 2,624,899 -0.36(-1.64%)
May 06, 2008 21.75 22.26 21.73 21.75 2,545,945 -0.23(-1.05%)
May 05, 2008 21.83 22.49 21.83 21.98 3,434,933 -0.04(-0.20%)
May 02, 2008 22.07 22.32 21.68 22.02 2,720,061 +0.08(+0.37%)
May 01, 2008 21.08 22.07 21.01 21.94 2,449,178 +0.65(+3.04%)
Apr 30, 2008 21.06 21.79 20.73 21.29 3,517,753 +0.51(+2.47%)
Apr 29, 2008 20.38 21.13 20.38 20.78 1,875,865 -0.16(-0.75%)
Apr 28, 2008 21.06 21.25 20.52 20.94 2,632,943 +0.03(+0.14%)
Apr 25, 2008 20.33 21.01 19.95 20.91 1,747,822 +0.60(+2.93%)
Apr 24, 2008 19.51 20.53 19.50 20.31 1,581,822 +0.82(+4.20%)
Apr 23, 2008 19.75 19.87 19.14 19.49 894,830 +0.28(+1.47%)
Apr 22, 2008 19.63 19.80 18.96 19.21 2,683,558 -0.54(-2.75%)
Apr 21, 2008 19.11 19.81 18.96 19.75 2,131,256 +0.53(+2.75%)
Apr 18, 2008 18.93 19.35 18.69 19.22 2,682,669 +0.60(+3.24%)
Apr 17, 2008 18.82 18.91 18.59 18.62 1,015,812 -0.24(-1.26%)
Apr 16, 2008 18.78 19.12 18.62 18.86 1,161,379 +0.15(+0.80%)
Apr 15, 2008 18.65 18.99 18.51 18.71 927,026 +0.03(+0.16%)
Apr 14, 2008 18.64 18.93 18.41 18.68 2,438,044 +0.01(+0.08%)
Apr 11, 2008 19.03 19.15 18.55 18.66 931,576 -0.54(-2.79%)
Apr 10, 2008 18.37 19.48 18.24 19.20 1,672,974 +0.86(+4.67%)
Apr 09, 2008 18.87 19.06 18.29 18.34 2,164,770 -0.57(-2.99%)
Apr 08, 2008 19.39 19.51 18.76 18.91 2,017,369 -0.52(-2.68%)
Apr 07, 2008 19.69 19.71 19.37 19.43 1,563,169 -0.10(-0.53%)
Apr 04, 2008 19.62 19.89 19.25 19.54 1,985,113 -0.12(-0.61%)
Apr 03, 2008 20.11 20.36 19.45 19.66 3,244,118 -0.56(-2.76%)
Apr 02, 2008 20.30 20.88 19.98 20.21 2,741,508 -0.59(-2.83%)
Apr 01, 2008 20.22 20.98 20.14 20.80 3,049,355 +0.86(+4.33%)
Mar 31, 2008 19.84 20.16 19.54 19.94 3,166,506 +0.45(+2.29%)
Mar 28, 2008 19.83 19.97 19.43 19.49 2,726,305 -0.51(-2.53%)
Mar 27, 2008 20.76 21.13 19.94 20.00 2,677,410 -0.75(-3.62%)
Mar 26, 2008 21.32 21.43 20.35 20.75 2,460,707 -0.70(-3.26%)
Mar 25, 2008 21.42 21.64 21.04 21.45 3,343,952 -0.01(-0.03%)
Mar 24, 2008 20.82 21.67 20.70 21.46 2,771,220 +0.71(+3.45%)
Mar 21, 2008 20.02 20.91 19.93 20.74 2,409,005 +0.00(+0.00%)
Mar 20, 2008 20.02 20.91 19.93 20.74 2,409,005 +0.78(+3.92%)
Mar 19, 2008 20.48 20.66 19.85 19.96 2,576,134 -0.38(-1.87%)
Mar 18, 2008 20.27 20.50 19.67 20.34 2,409,567 +0.38(+1.90%)
Mar 17, 2008 19.73 20.44 19.28 19.96 3,975,361 -0.28(-1.36%)
Mar 14, 2008 19.54 20.50 18.99 20.24 6,331,595 +0.87(+4.50%)
Mar 13, 2008 18.29 19.66 18.17 19.36 4,705,367 +0.71(+3.83%)
Mar 12, 2008 18.88 19.95 18.46 18.65 5,681,920 -0.23(-1.22%)
Mar 11, 2008 19.31 19.60 17.73 18.88 9,130,576 -0.25(-1.28%)
Mar 10, 2008 19.71 20.10 18.96 19.13 3,853,700 -0.67(-3.38%)
Mar 07, 2008 19.89 20.17 19.28 19.80 2,837,806 -0.37(-1.85%)
Mar 06, 2008 20.63 20.67 19.91 20.17 2,429,679 -0.53(-2.55%)
Mar 05, 2008 20.83 21.11 20.33 20.70 3,206,403 +0.45(+2.24%)
Mar 04, 2008 20.45 20.46 19.66 20.24 3,533,599 -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.