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 (%)
Sep 28, 2012 37.77 38.09 37.36 37.94 1,523,172 -0.07(-0.17%)
Sep 27, 2012 37.83 38.21 37.35 38.01 1,037,199 +0.35(+0.93%)
Sep 26, 2012 37.77 37.96 37.33 37.66 1,140,706 -0.07(-0.19%)
Sep 25, 2012 38.46 38.72 37.73 37.73 1,455,628 -0.66(-1.72%)
Sep 24, 2012 38.86 38.88 38.29 38.39 1,644,877 -0.63(-1.61%)
Sep 21, 2012 39.52 39.52 38.78 39.02 2,953,302 -0.20(-0.52%)
Sep 20, 2012 39.10 39.29 38.75 39.22 1,533,283 -0.24(-0.61%)
Sep 19, 2012 38.43 39.69 38.42 39.46 2,286,783 +1.05(+2.74%)
Sep 18, 2012 38.37 38.45 37.93 38.41 1,714,987 +0.04(+0.10%)
Sep 17, 2012 38.31 38.42 37.89 38.37 1,294,880 -0.02(-0.06%)
Sep 14, 2012 38.68 38.81 38.18 38.40 1,688,370 -0.13(-0.34%)
Sep 13, 2012 37.96 38.63 37.44 38.53 1,465,042 +0.71(+1.88%)
Sep 12, 2012 37.80 37.98 37.60 37.82 929,507 +0.19(+0.51%)
Sep 11, 2012 37.58 37.91 37.50 37.63 734,045 +0.03(+0.08%)
Sep 10, 2012 37.85 37.85 37.51 37.60 1,257,957 -0.23(-0.62%)
Sep 07, 2012 37.83 38.04 37.67 37.83 1,730,665 -0.01(-0.04%)
Sep 06, 2012 37.25 37.85 37.20 37.85 1,674,821 +0.89(+2.40%)
Sep 05, 2012 36.88 37.42 36.88 36.96 2,096,696 +0.01(+0.04%)
Sep 04, 2012 36.43 37.11 36.22 36.95 1,494,489 +0.53(+1.47%)
Aug 31, 2012 36.47 36.62 36.00 36.41 1,197,502 +0.07(+0.20%)
Aug 30, 2012 35.95 36.59 35.95 36.34 1,378,829 +0.17(+0.47%)
Aug 29, 2012 35.86 36.37 35.86 36.17 1,247,654 +0.32(+0.89%)
Aug 27, 2012 35.95 36.04 35.77 35.85 1,161,061 -0.01(-0.04%)
Aug 24, 2012 35.59 35.98 35.52 35.87 1,341,541 +0.19(+0.53%)
Aug 23, 2012 36.18 36.18 35.62 35.68 2,385,926 -0.69(-1.89%)
Aug 22, 2012 36.10 36.42 35.98 36.36 934,119 +0.11(+0.30%)
Aug 21, 2012 36.35 36.50 36.06 36.25 1,440,607 -0.09(-0.26%)
Aug 20, 2012 37.08 37.15 36.06 36.35 2,067,672 -0.88(-2.35%)
Aug 17, 2012 37.16 37.27 36.73 37.23 2,785,345 +0.18(+0.47%)
Aug 16, 2012 36.50 37.32 36.36 37.05 4,063,449 +0.66(+1.83%)
Aug 15, 2012 35.55 36.50 35.55 36.39 3,409,178 +0.92(+2.59%)
Aug 14, 2012 35.80 36.31 34.97 35.47 9,176,617 -1.42(-3.86%)
Aug 13, 2012 36.81 37.20 36.40 36.89 3,515,774 +0.14(+0.38%)
Aug 10, 2012 37.03 37.17 36.53 36.75 2,566,659 -0.36(-0.96%)
Aug 09, 2012 37.46 37.59 37.04 37.11 1,476,820 -0.27(-0.72%)
Aug 08, 2012 37.39 37.75 37.19 37.38 1,567,101 -0.03(-0.08%)
Aug 07, 2012 37.43 37.95 37.22 37.41 2,253,483 +0.21(+0.57%)
Aug 06, 2012 37.55 37.88 37.20 37.20 1,862,787 -0.22(-0.59%)
Aug 03, 2012 36.64 37.78 36.56 37.41 3,182,407 +1.26(+3.47%)
Aug 02, 2012 35.25 36.31 35.22 36.16 1,581,903 +0.47(+1.31%)
Aug 01, 2012 35.94 35.69 35.69 35.69 1,530,788 -0.16(-0.45%)
Jul 31, 2012 35.82 36.24 35.60 35.85 1,252,061 -0.15(-0.43%)
Jul 30, 2012 36.26 36.47 35.46 36.01 1,419,800 -0.28(-0.78%)
Jul 27, 2012 35.31 37.12 35.31 36.29 2,562,825 +1.12(+3.20%)
Jul 26, 2012 34.69 35.32 34.66 35.17 1,451,226 +1.04(+3.06%)
Jul 25, 2012 34.43 34.63 33.73 34.12 1,401,151 -0.24(-0.70%)
Jul 24, 2012 34.29 34.90 34.09 34.36 2,540,867 +0.54(+1.60%)
Jul 23, 2012 34.12 34.12 33.44 33.82 2,610,158 -0.81(-2.34%)
Jul 20, 2012 35.18 35.21 34.48 34.63 1,624,128 -0.80(-2.25%)
Jul 19, 2012 35.82 36.09 35.39 35.43 1,560,649 -0.30(-0.84%)
Jul 18, 2012 35.09 35.92 35.04 35.73 1,495,592 +0.55(+1.58%)
Jul 17, 2012 35.47 35.80 34.97 35.17 2,056,738 +0.15(+0.44%)
Jul 16, 2012 35.04 35.22 34.57 35.02 1,362,491 -0.15(-0.42%)
Jul 13, 2012 34.94 35.43 34.85 35.17 1,205,512 +0.39(+1.13%)
Jul 12, 2012 35.11 35.23 34.38 34.77 2,844,587 -0.65(-1.83%)
Jul 11, 2012 35.94 36.01 35.10 35.42 1,965,222 -0.46(-1.28%)
Jul 10, 2012 36.27 36.33 35.68 35.88 1,091,824 -0.16(-0.45%)
Jul 09, 2012 35.82 36.15 35.47 36.04 2,360,791 -0.31(-0.84%)
Jul 06, 2012 36.29 36.46 35.93 36.35 1,525,715 -0.23(-0.62%)
Jul 05, 2012 35.98 36.73 35.93 36.58 1,892,348 +0.28(+0.76%)
Jul 03, 2012 35.68 36.44 35.62 36.30 1,373,681 +0.54(+1.51%)
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.