Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.47 +0.88 (+0.40%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.86 35.19 34.57 35.09 2,728,008 +0.49(+1.41%)
Oct 29, 2015 35.15 35.29 33.99 34.60 1,982,202 -0.56(-1.59%)
Oct 28, 2015 34.27 35.24 34.12 35.16 2,367,832 +1.12(+3.29%)
Oct 27, 2015 34.62 34.89 33.56 34.04 2,653,415 -0.75(-2.15%)
Oct 26, 2015 33.23 34.97 33.23 34.79 4,029,849 +1.69(+5.12%)
Oct 23, 2015 34.64 34.70 32.95 33.10 6,480,824 -1.21(-3.51%)
Oct 22, 2015 36.27 36.79 34.00 34.30 6,927,335 -1.97(-5.43%)
Oct 21, 2015 37.37 37.45 36.22 36.27 2,224,079 -0.95(-2.56%)
Oct 20, 2015 37.67 37.94 37.13 37.23 2,175,036 -0.32(-0.86%)
Oct 19, 2015 37.52 37.92 37.27 37.55 1,584,679 -0.10(-0.27%)
Oct 16, 2015 37.02 37.69 36.71 37.65 4,069,789 +0.83(+2.25%)
Oct 15, 2015 37.24 37.69 36.34 36.83 5,407,384 -0.26(-0.70%)
Oct 14, 2015 38.83 38.91 36.84 37.09 2,921,457 -1.73(-4.46%)
Oct 13, 2015 39.39 39.69 38.61 38.82 2,069,167 -0.73(-1.85%)
Oct 12, 2015 40.14 40.17 39.52 39.55 1,024,228 -0.50(-1.26%)
Oct 09, 2015 39.94 40.09 39.45 40.05 1,528,459 +0.09(+0.22%)
Oct 08, 2015 40.29 40.47 39.65 39.97 1,894,585 -0.40(-1.00%)
Oct 07, 2015 40.52 40.67 40.05 40.37 1,855,551 +0.02(+0.04%)
Oct 06, 2015 41.16 41.50 40.30 40.35 1,516,297 -0.83(-2.01%)
Oct 05, 2015 40.39 41.25 40.18 41.18 1,556,529 +0.99(+2.47%)
Oct 02, 2015 38.94 40.19 38.31 40.19 1,918,790 +0.90(+2.29%)
Oct 01, 2015 39.02 39.35 38.52 39.29 2,271,952 +0.21(+0.54%)
Sep 30, 2015 38.90 39.25 38.59 39.08 1,744,934 +0.48(+1.24%)
Sep 29, 2015 38.24 38.65 37.90 38.60 2,388,078 +0.44(+1.16%)
Sep 28, 2015 38.60 38.74 37.94 38.16 1,637,560 -0.60(-1.54%)
Sep 25, 2015 39.33 39.50 38.68 38.76 1,005,974 -0.18(-0.47%)
Sep 24, 2015 38.58 39.09 38.41 38.94 1,014,484 +0.11(+0.28%)
Sep 23, 2015 38.82 39.06 38.45 38.83 1,201,385 -0.02(-0.04%)
Sep 22, 2015 38.93 39.11 38.59 38.84 1,320,428 -0.43(-1.10%)
Sep 21, 2015 39.47 40.01 39.13 39.28 1,465,178 -0.09(-0.24%)
Sep 18, 2015 39.78 40.37 39.24 39.37 2,593,766 -1.08(-2.67%)
Sep 17, 2015 40.83 41.13 40.27 40.45 1,388,377 -0.45(-1.10%)
Sep 16, 2015 39.95 40.95 39.87 40.90 1,127,208 +0.87(+2.18%)
Sep 15, 2015 39.76 40.21 39.42 40.02 1,142,268 +0.32(+0.79%)
Sep 14, 2015 40.09 40.36 39.57 39.71 1,026,749 -0.31(-0.77%)
Sep 11, 2015 39.41 40.13 39.11 40.02 1,122,829 +0.45(+1.13%)
Sep 10, 2015 39.65 40.17 39.37 39.57 1,762,164 -0.15(-0.38%)
Sep 09, 2015 40.49 40.83 39.65 39.72 1,583,322 -0.66(-1.64%)
Sep 08, 2015 39.85 40.44 39.64 40.38 1,367,777 +1.14(+2.90%)
Sep 04, 2015 39.08 39.24 39.24 39.24 882,254 -0.20(-0.52%)
Sep 03, 2015 39.44 39.89 39.34 39.45 1,405,808 +0.02(+0.06%)
Sep 02, 2015 39.08 39.46 38.73 39.42 1,167,232 +0.69(+1.78%)
Sep 01, 2015 38.71 39.44 38.63 38.73 2,285,484 -0.65(-1.66%)
Aug 31, 2015 39.52 39.75 39.16 39.38 1,382,267 -0.21(-0.54%)
Aug 28, 2015 38.97 39.72 38.52 39.59 2,402,997 +0.63(+1.61%)
Aug 27, 2015 38.13 39.14 38.01 38.97 2,880,694 +1.49(+3.98%)
Aug 26, 2015 37.65 37.86 36.86 37.47 3,474,464 +0.56(+1.51%)
Aug 25, 2015 37.91 38.19 36.85 36.92 2,514,288 -0.08(-0.21%)
Aug 24, 2015 35.62 38.27 35.30 36.99 4,157,464 -1.85(-4.75%)
Aug 21, 2015 39.97 40.34 38.82 38.84 2,860,013 -1.66(-4.09%)
Aug 20, 2015 41.47 41.60 40.45 40.50 2,998,708 -1.46(-3.48%)
Aug 19, 2015 41.40 42.02 40.87 41.96 2,741,900 +0.63(+1.52%)
Aug 18, 2015 41.58 42.29 40.39 41.33 6,096,808 +1.50(+3.77%)
Aug 17, 2015 39.59 40.26 39.31 39.83 4,784,000 +0.24(+0.60%)
Aug 14, 2015 39.66 40.10 39.39 39.59 2,168,347 -0.03(-0.08%)
Aug 13, 2015 39.52 40.08 38.97 39.63 2,658,779 -0.30(-0.75%)
Aug 12, 2015 39.68 40.07 39.01 39.92 1,712,517 -0.09(-0.22%)
Aug 11, 2015 39.79 40.77 39.78 40.01 2,056,496 -0.38(-0.93%)
Aug 10, 2015 39.55 40.65 39.55 40.39 2,051,591 +1.06(+2.70%)
Aug 07, 2015 39.10 39.46 38.83 39.33 1,408,480 +0.05(+0.12%)
Aug 06, 2015 40.77 41.02 39.22 39.28 2,125,857 -1.57(-3.85%)
Aug 05, 2015 40.67 41.17 40.58 40.85 1,365,989 +0.35(+0.87%)
Aug 04, 2015 39.90 41.04 39.55 40.50 1,984,821 +0.72(+1.82%)
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.