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 (%)
Aug 31, 2015 39.31 39.55 38.96 39.18 1,389,343 -0.21(-0.54%)
Aug 28, 2015 38.77 39.52 38.32 39.39 2,415,300 +0.63(+1.61%)
Aug 27, 2015 37.93 38.94 37.81 38.77 2,895,442 +1.48(+3.98%)
Aug 26, 2015 37.46 37.67 36.67 37.28 3,492,252 +0.55(+1.51%)
Aug 25, 2015 37.71 37.99 36.66 36.73 2,527,160 -0.08(-0.21%)
Aug 24, 2015 35.44 38.08 35.13 36.81 4,178,748 -1.84(-4.75%)
Aug 21, 2015 39.77 40.14 38.62 38.64 2,874,655 -1.65(-4.09%)
Aug 20, 2015 41.26 41.39 40.24 40.29 3,014,061 -1.45(-3.48%)
Aug 19, 2015 41.19 41.81 40.66 41.75 2,755,937 +0.63(+1.52%)
Aug 18, 2015 41.37 42.07 40.18 41.12 6,128,021 +1.49(+3.77%)
Aug 17, 2015 39.39 40.06 39.11 39.63 4,808,492 +0.23(+0.60%)
Aug 14, 2015 39.46 39.90 39.19 39.39 2,179,447 -0.03(-0.08%)
Aug 13, 2015 39.32 39.88 38.78 39.42 2,672,391 -0.30(-0.75%)
Aug 12, 2015 39.48 39.87 38.81 39.72 1,721,284 -0.09(-0.22%)
Aug 11, 2015 39.59 40.56 39.58 39.81 2,067,024 -0.38(-0.93%)
Aug 10, 2015 39.35 40.44 39.35 40.18 2,062,094 +1.06(+2.70%)
Aug 07, 2015 38.90 39.26 38.63 39.13 1,415,690 +0.05(+0.12%)
Aug 06, 2015 40.56 40.82 39.02 39.08 2,136,740 -1.56(-3.85%)
Aug 05, 2015 40.46 40.96 40.37 40.64 1,372,982 +0.35(+0.87%)
Aug 04, 2015 39.70 40.83 39.35 40.29 1,994,982 +0.72(+1.82%)
Aug 03, 2015 39.87 40.03 39.36 39.57 904,233 -0.27(-0.69%)
Jul 31, 2015 39.49 39.93 39.20 39.85 1,007,356 +0.45(+1.15%)
Jul 30, 2015 39.42 39.67 39.27 39.39 796,903 -0.05(-0.14%)
Jul 29, 2015 38.82 39.52 38.80 39.45 1,258,006 +0.59(+1.53%)
Jul 28, 2015 38.60 38.94 38.13 38.85 1,441,820 +0.37(+0.95%)
Jul 27, 2015 38.68 39.03 38.30 38.49 1,677,022 -0.49(-1.26%)
Jul 24, 2015 39.45 39.50 38.92 38.98 968,610 -0.43(-1.09%)
Jul 23, 2015 40.12 40.37 39.37 39.41 1,450,110 -0.63(-1.58%)
Jul 22, 2015 39.44 40.07 39.24 40.04 1,028,383 +0.60(+1.53%)
Jul 21, 2015 39.76 40.02 39.42 39.44 1,538,927 -0.30(-0.75%)
Jul 20, 2015 40.20 40.66 39.68 39.74 1,922,166 -0.49(-1.22%)
Jul 17, 2015 40.89 40.89 40.19 40.23 1,757,319 -0.73(-1.77%)
Jul 16, 2015 40.60 41.07 40.39 40.96 1,510,867 +0.48(+1.18%)
Jul 15, 2015 40.49 40.76 40.19 40.48 1,128,404 -0.01(-0.02%)
Jul 14, 2015 40.56 40.87 40.39 40.49 1,283,606 -0.02(-0.04%)
Jul 13, 2015 40.36 40.80 40.29 40.50 1,124,851 +0.49(+1.23%)
Jul 10, 2015 39.68 40.11 39.60 40.01 1,032,433 +0.63(+1.59%)
Jul 09, 2015 40.64 40.64 39.03 39.38 2,586,386 -0.95(-2.34%)
Jul 08, 2015 40.82 41.17 40.16 40.33 1,776,586 -0.38(-0.94%)
Jul 07, 2015 40.76 40.97 40.03 40.71 1,834,008 +0.05(+0.13%)
Jul 06, 2015 39.74 40.73 39.57 40.66 1,609,444 +0.63(+1.58%)
Jul 02, 2015 40.64 40.03 40.03 40.03 1,128,199 -0.48(-1.18%)
Jul 01, 2015 40.83 40.92 40.37 40.50 1,243,949 +0.04(+0.10%)
Jun 30, 2015 40.54 40.78 40.25 40.46 1,272,371 +0.17(+0.43%)
Jun 29, 2015 40.98 41.27 40.25 40.29 780,751 -1.08(-2.61%)
Jun 26, 2015 40.96 41.68 40.88 41.37 2,267,990 +0.51(+1.24%)
Jun 25, 2015 40.84 41.09 40.77 40.86 949,941 +0.10(+0.25%)
Jun 24, 2015 41.04 41.20 40.20 40.76 1,548,423 -0.27(-0.67%)
Jun 23, 2015 41.53 41.64 40.98 41.03 1,225,827 -0.37(-0.89%)
Jun 22, 2015 41.54 41.67 40.90 41.40 1,244,024 +0.09(+0.21%)
Jun 19, 2015 41.61 42.01 41.29 41.32 1,576,594 -0.27(-0.66%)
Jun 18, 2015 41.46 42.01 41.46 41.59 1,513,078 +0.19(+0.45%)
Jun 17, 2015 41.67 41.92 41.18 41.40 1,083,063 -0.31(-0.75%)
Jun 16, 2015 42.18 42.32 41.66 41.71 961,504 -0.46(-1.09%)
Jun 15, 2015 41.78 42.26 41.62 42.18 1,085,050 +0.01(+0.02%)
Jun 12, 2015 41.88 42.19 41.53 42.17 1,118,949 +0.25(+0.60%)
Jun 11, 2015 41.41 42.12 41.32 41.92 1,393,204 +0.57(+1.38%)
Jun 10, 2015 41.78 41.98 41.33 41.35 2,282,609 -0.37(-0.88%)
Jun 09, 2015 42.00 42.30 41.60 41.72 1,469,643 -0.42(-1.00%)
Jun 08, 2015 42.32 42.47 42.13 42.14 986,016 -0.10(-0.24%)
Jun 05, 2015 42.20 42.41 41.72 42.24 678,934 +0.04(+0.09%)
Jun 04, 2015 41.89 42.24 41.81 42.20 1,192,589 +0.10(+0.24%)
Jun 03, 2015 41.69 42.42 41.46 42.10 1,496,171 +0.48(+1.16%)
Jun 02, 2015 41.55 42.05 41.54 41.61 962,365 -0.02(-0.06%)
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.