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 30, 2016 45.99 46.05 44.79 45.27 3,817,772 +0.12(+0.27%)
Sep 29, 2016 46.28 46.29 45.09 45.15 5,458,422 -2.04(-4.33%)
Sep 28, 2016 48.28 48.68 47.01 47.19 2,048,355 -1.03(-2.14%)
Sep 27, 2016 47.84 48.27 47.71 48.22 2,110,067 +0.33(+0.68%)
Sep 26, 2016 48.24 48.26 47.56 47.89 2,380,500 -0.41(-0.84%)
Sep 23, 2016 48.90 49.25 48.29 48.30 2,113,141 -0.85(-1.74%)
Sep 22, 2016 49.16 49.43 48.73 49.15 1,671,867 +0.06(+0.11%)
Sep 21, 2016 48.48 49.17 48.43 49.10 1,539,140 +0.57(+1.18%)
Sep 20, 2016 48.74 48.87 48.33 48.52 1,222,553 -0.02(-0.05%)
Sep 19, 2016 48.36 49.17 48.33 48.55 2,047,576 +0.31(+0.65%)
Sep 16, 2016 48.09 48.58 47.99 48.24 2,116,360 +0.06(+0.13%)
Sep 15, 2016 47.67 48.32 47.22 48.17 2,726,858 +1.36(+2.92%)
Sep 14, 2016 46.65 47.13 46.43 46.81 1,762,703 +0.36(+0.77%)
Sep 13, 2016 47.56 47.84 46.42 46.45 3,567,280 -1.43(-2.98%)
Sep 12, 2016 46.82 48.02 46.58 47.88 1,997,057 +0.84(+1.78%)
Sep 09, 2016 47.25 47.64 47.04 47.04 2,116,715 -0.57(-1.19%)
Sep 08, 2016 46.92 47.87 46.77 47.61 2,319,989 +0.50(+1.07%)
Sep 07, 2016 47.22 47.37 46.76 47.10 2,807,911 -0.28(-0.59%)
Sep 06, 2016 47.01 47.42 46.81 47.38 1,801,710 +0.39(+0.83%)
Sep 02, 2016 46.82 46.99 46.99 46.99 1,215,508 +0.19(+0.41%)
Sep 01, 2016 46.73 46.87 46.25 46.80 1,557,033 +0.15(+0.32%)
Aug 31, 2016 46.97 47.05 46.23 46.65 1,714,087 -0.16(-0.34%)
Aug 30, 2016 47.05 46.93 46.60 46.81 989,039 -0.25(-0.52%)
Aug 29, 2016 46.75 47.41 46.64 47.05 1,308,818 +0.38(+0.82%)
Aug 26, 2016 46.73 46.94 46.49 46.67 1,628,593 -0.07(-0.15%)
Aug 25, 2016 46.65 46.91 46.53 46.74 1,561,322 +0.10(+0.20%)
Aug 24, 2016 46.89 46.96 46.54 46.65 1,886,847 -0.20(-0.42%)
Aug 23, 2016 47.14 47.19 46.74 46.85 1,666,288 -0.02(-0.05%)
Aug 22, 2016 46.99 47.12 46.39 46.87 2,203,523 +0.03(+0.07%)
Aug 19, 2016 46.43 47.05 46.01 46.84 2,838,000 +0.35(+0.75%)
Aug 18, 2016 46.06 46.51 45.51 46.49 3,314,063 +0.61(+1.34%)
Aug 17, 2016 46.26 46.93 45.86 45.88 4,771,260 -0.90(-1.92%)
Aug 16, 2016 47.12 48.08 46.19 46.78 14,886,458 +3.08(+7.05%)
Aug 15, 2016 43.58 44.16 43.57 43.70 4,175,532 +0.13(+0.29%)
Aug 12, 2016 41.71 44.23 41.65 43.57 4,720,840 +0.10(+0.24%)
Aug 11, 2016 43.03 43.78 42.80 43.46 2,514,397 +0.72(+1.68%)
Aug 10, 2016 43.12 43.58 42.58 42.75 2,789,422 +0.08(+0.19%)
Aug 09, 2016 42.70 42.95 42.48 42.67 1,582,868 -0.10(-0.22%)
Aug 08, 2016 42.79 43.10 42.44 42.76 1,649,366 +0.18(+0.41%)
Aug 05, 2016 42.11 43.07 41.97 42.59 3,464,038 +1.33(+3.22%)
Aug 04, 2016 40.92 41.35 40.57 41.26 2,978,669 +0.33(+0.80%)
Aug 03, 2016 40.49 41.63 40.34 40.93 3,269,356 +0.84(+2.10%)
Aug 02, 2016 40.69 40.69 39.75 40.09 1,434,809 -0.39(-0.96%)
Aug 01, 2016 40.80 41.00 40.32 40.48 1,874,570 -0.35(-0.86%)
Jul 29, 2016 40.37 40.93 40.07 40.83 1,779,449 +0.43(+1.06%)
Jul 28, 2016 39.99 40.62 39.61 40.40 2,243,292 +0.45(+1.12%)
Jul 27, 2016 40.38 40.58 39.76 39.95 1,498,370 -0.40(-0.99%)
Jul 26, 2016 39.94 40.69 39.86 40.35 1,504,298 +0.18(+0.46%)
Jul 25, 2016 40.03 40.49 39.95 40.17 1,501,796 +0.07(+0.18%)
Jul 22, 2016 39.41 40.27 39.40 40.10 1,293,458 +0.45(+1.14%)
Jul 21, 2016 39.89 40.06 39.55 39.64 1,181,040 -0.24(-0.60%)
Jul 20, 2016 39.83 40.06 39.64 39.88 1,268,169 +0.21(+0.54%)
Jul 19, 2016 39.87 39.99 39.44 39.67 1,542,143 -0.25(-0.64%)
Jul 18, 2016 39.44 40.39 39.44 39.92 2,657,723 +0.64(+1.64%)
Jul 15, 2016 39.93 40.14 39.27 39.28 1,765,109 -0.50(-1.26%)
Jul 14, 2016 39.52 40.31 39.45 39.78 5,405,566 +1.03(+2.65%)
Jul 13, 2016 38.93 39.10 38.55 38.75 1,991,478 -0.06(-0.14%)
Jul 12, 2016 38.75 38.99 38.65 38.81 2,564,871 +0.22(+0.58%)
Jul 11, 2016 38.52 38.84 38.39 38.58 2,449,762 -0.02(-0.06%)
Jul 08, 2016 37.76 38.70 37.31 38.61 2,359,703 +1.30(+3.48%)
Jul 07, 2016 37.68 38.02 37.18 37.31 2,257,617 -0.40(-1.06%)
Jul 06, 2016 36.81 37.75 36.72 37.71 3,751,721 +0.77(+2.09%)
Jul 05, 2016 36.55 37.03 36.32 36.94 2,623,694 +0.25(+0.67%)
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.