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, 2016 34.22 34.35 33.76 34.02 2,183,219 -0.15(-0.44%)
May 27, 2016 33.88 34.17 34.17 34.17 1,314,023 +0.30(+0.89%)
May 26, 2016 34.50 34.69 33.84 33.87 2,014,422 -0.46(-1.34%)
May 25, 2016 33.80 34.42 33.79 34.33 1,601,831 +0.54(+1.60%)
May 24, 2016 33.58 34.18 33.25 33.79 2,357,072 +0.43(+1.28%)
May 23, 2016 34.38 34.46 33.34 33.36 2,928,079 -1.12(-3.24%)
May 20, 2016 33.64 34.53 33.11 34.48 7,614,428 +1.68(+5.13%)
May 19, 2016 32.51 33.49 31.87 32.80 10,857,037 +2.59(+8.56%)
May 18, 2016 30.93 31.02 30.10 30.21 6,022,896 -1.13(-3.62%)
May 17, 2016 31.76 32.08 31.17 31.35 3,910,462 -0.30(-0.95%)
May 16, 2016 31.66 31.96 31.35 31.65 6,362,685 -0.63(-1.94%)
May 13, 2016 33.19 33.61 32.09 32.27 6,681,802 -1.08(-3.23%)
May 12, 2016 33.16 33.59 32.98 33.35 4,402,289 +0.08(+0.24%)
May 11, 2016 35.47 35.47 33.20 33.27 5,841,471 -2.71(-7.54%)
May 10, 2016 36.07 36.33 35.74 35.99 1,520,970 -0.09(-0.24%)
May 09, 2016 35.61 36.33 35.33 36.07 1,010,396 +0.50(+1.40%)
May 06, 2016 35.49 35.77 34.99 35.57 1,569,914 -0.01(-0.02%)
May 05, 2016 36.08 36.35 35.29 35.58 3,097,725 -1.36(-3.69%)
May 04, 2016 37.25 37.49 36.87 36.95 1,580,555 -0.47(-1.25%)
May 03, 2016 37.91 37.91 37.23 37.41 1,608,799 -0.56(-1.48%)
May 02, 2016 37.19 38.51 37.10 37.98 2,248,790 +1.23(+3.34%)
Apr 29, 2016 37.17 37.23 36.22 36.75 1,488,922 -0.25(-0.69%)
Apr 28, 2016 37.27 37.50 36.89 37.00 913,199 -0.58(-1.54%)
Apr 27, 2016 37.14 37.68 37.00 37.58 1,196,823 +0.32(+0.85%)
Apr 26, 2016 36.22 37.28 36.14 37.26 1,432,147 +1.01(+2.78%)
Apr 25, 2016 36.47 36.47 36.06 36.26 928,615 -0.32(-0.87%)
Apr 22, 2016 36.56 36.68 36.18 36.57 1,505,971 +0.03(+0.09%)
Apr 21, 2016 36.98 37.20 36.26 36.54 1,115,773 -0.14(-0.39%)
Apr 20, 2016 37.38 37.38 36.56 36.68 1,109,620 -0.61(-1.64%)
Apr 19, 2016 37.20 37.64 36.93 37.29 1,441,633 +0.10(+0.28%)
Apr 18, 2016 36.60 37.41 36.54 37.19 1,964,910 +0.51(+1.38%)
Apr 15, 2016 35.61 36.87 35.58 36.68 2,261,403 +0.94(+2.62%)
Apr 14, 2016 35.63 35.97 35.34 35.75 1,435,343 +0.10(+0.27%)
Apr 13, 2016 35.28 35.89 35.14 35.65 1,328,282 +0.45(+1.28%)
Apr 12, 2016 34.85 35.38 34.40 35.20 2,171,336 +0.35(+1.00%)
Apr 11, 2016 35.34 35.69 34.82 34.85 1,396,970 -0.55(-1.55%)
Apr 08, 2016 35.74 36.07 35.07 35.40 1,508,715 -0.27(-0.76%)
Apr 07, 2016 36.08 36.32 35.31 35.67 2,164,133 -0.71(-1.94%)
Apr 06, 2016 36.24 36.62 35.95 36.37 1,686,345 +0.30(+0.84%)
Apr 05, 2016 36.45 36.52 35.71 36.07 2,639,755 -0.50(-1.37%)
Apr 04, 2016 37.26 37.62 36.15 36.57 1,355,713 -0.77(-2.06%)
Apr 01, 2016 37.03 37.47 36.68 37.34 1,636,487 +0.27(+0.73%)
Mar 31, 2016 37.33 37.49 36.75 37.07 2,856,607 -0.19(-0.51%)
Mar 30, 2016 37.49 37.64 36.85 37.26 2,315,059 -0.18(-0.49%)
Mar 29, 2016 37.30 37.66 37.12 37.44 2,591,064 +0.09(+0.23%)
Mar 28, 2016 37.22 37.69 37.16 37.36 1,334,356 +0.32(+0.86%)
Mar 24, 2016 36.92 37.04 37.04 37.04 1,307,718 +0.06(+0.17%)
Mar 23, 2016 37.10 37.44 36.66 36.98 1,907,182 -0.47(-1.25%)
Mar 22, 2016 37.65 37.90 37.16 37.44 1,909,887 -0.13(-0.36%)
Mar 21, 2016 37.71 38.11 37.52 37.58 1,665,199 -0.28(-0.73%)
Mar 18, 2016 37.27 37.93 37.10 37.86 3,497,402 +0.83(+2.25%)
Mar 17, 2016 36.02 37.20 35.95 37.02 1,913,265 +0.96(+2.66%)
Mar 16, 2016 35.70 36.16 35.49 36.06 1,933,233 +0.10(+0.26%)
Mar 15, 2016 36.64 36.94 35.82 35.97 2,798,457 -1.07(-2.89%)
Mar 14, 2016 36.72 37.07 36.53 37.04 1,888,797 +0.21(+0.58%)
Mar 11, 2016 36.21 36.83 36.21 36.83 3,237,961 +0.77(+2.13%)
Mar 10, 2016 36.12 36.60 35.60 36.06 2,901,715 -0.02(-0.07%)
Mar 09, 2016 35.55 36.59 35.34 36.08 4,663,381 +0.87(+2.46%)
Mar 08, 2016 33.41 36.02 33.07 35.22 9,639,993 +0.17(+0.50%)
Mar 07, 2016 34.43 35.07 34.36 35.04 3,072,126 +0.49(+1.42%)
Mar 04, 2016 34.22 34.74 34.06 34.55 2,174,468 +0.18(+0.53%)
Mar 03, 2016 33.96 34.54 33.63 34.37 2,666,354 +0.13(+0.37%)
Mar 02, 2016 34.18 34.29 33.07 34.24 2,860,305 +0.06(+0.18%)
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.