Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

213.87 +0.61 (+0.29%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 40.97 41.08 40.63 40.84 901,135 -0.14(-0.34%)
Oct 30, 2013 40.95 41.38 40.80 40.98 1,279,539 -0.08(-0.21%)
Oct 29, 2013 40.58 41.10 40.47 41.07 1,401,455 +0.53(+1.31%)
Oct 28, 2013 40.38 40.86 40.34 40.54 1,565,279 +0.27(+0.67%)
Oct 25, 2013 39.71 40.35 39.44 40.27 1,552,674 +0.78(+1.96%)
Oct 24, 2013 39.30 39.62 38.61 39.49 2,477,777 -0.21(-0.52%)
Oct 23, 2013 39.68 39.89 39.39 39.70 1,498,176 -0.05(-0.14%)
Oct 22, 2013 39.49 39.92 39.38 39.75 1,920,884 +0.28(+0.72%)
Oct 21, 2013 40.35 40.46 39.25 39.47 2,927,950 -0.88(-2.19%)
Oct 18, 2013 40.05 40.41 40.03 40.35 2,279,905 +0.40(+1.00%)
Oct 17, 2013 39.77 40.07 39.37 39.95 2,300,882 +0.01(+0.02%)
Oct 16, 2013 39.78 40.25 39.73 39.95 1,484,797 +0.45(+1.15%)
Oct 15, 2013 39.78 39.86 39.29 39.49 1,584,054 -0.32(-0.81%)
Oct 14, 2013 40.03 40.08 39.44 39.82 1,855,563 -0.54(-1.33%)
Oct 11, 2013 40.18 40.36 39.90 40.35 1,022,777 +0.11(+0.27%)
Oct 10, 2013 40.02 40.33 39.98 40.25 931,415 +0.70(+1.77%)
Oct 09, 2013 39.71 39.76 39.12 39.55 1,587,537 -0.14(-0.35%)
Oct 08, 2013 40.71 40.71 39.66 39.69 1,770,806 -0.96(-2.36%)
Oct 07, 2013 40.95 41.16 40.63 40.64 1,191,687 -0.72(-1.74%)
Oct 04, 2013 41.03 41.50 40.91 41.37 1,031,084 +0.40(+0.97%)
Oct 03, 2013 41.33 41.35 40.59 40.97 1,113,143 -0.29(-0.71%)
Oct 02, 2013 41.07 41.28 40.66 41.26 1,147,623 -0.12(-0.28%)
Oct 01, 2013 40.92 41.48 40.92 41.37 1,563,104 +0.40(+0.97%)
Sep 30, 2013 40.61 41.02 40.45 40.97 1,665,544 -0.08(-0.21%)
Sep 27, 2013 40.11 41.07 40.00 41.06 2,686,144 +0.92(+2.29%)
Sep 26, 2013 40.06 40.56 39.97 40.14 3,343,391 +0.08(+0.21%)
Sep 25, 2013 40.38 40.58 39.99 40.05 1,504,759 -0.28(-0.70%)
Sep 24, 2013 40.49 40.91 40.33 40.34 1,567,858 -0.22(-0.55%)
Sep 23, 2013 40.41 40.68 40.24 40.56 1,732,341 +0.05(+0.13%)
Sep 20, 2013 41.04 41.09 40.32 40.51 2,575,806 -0.34(-0.83%)
Sep 19, 2013 40.70 41.17 40.63 40.84 3,514,554 +0.38(+0.95%)
Sep 18, 2013 39.52 40.58 39.39 40.46 3,435,465 +1.41(+3.62%)
Sep 17, 2013 39.02 39.37 38.76 39.05 2,325,762 -0.01(-0.02%)
Sep 16, 2013 40.02 40.09 38.89 39.06 2,450,602 +0.25(+0.65%)
Sep 13, 2013 38.52 38.85 38.48 38.80 1,108,518 +0.36(+0.94%)
Sep 12, 2013 38.83 39.12 38.41 38.44 1,794,618 -0.38(-0.97%)
Sep 11, 2013 38.65 38.90 38.60 38.82 1,390,408 -0.01(-0.02%)
Sep 10, 2013 38.06 38.99 38.03 38.83 2,877,498 +0.87(+2.29%)
Sep 09, 2013 37.57 38.20 37.47 37.96 2,765,765 +0.57(+1.52%)
Sep 06, 2013 37.14 37.82 36.65 37.39 2,952,150 +0.28(+0.77%)
Sep 05, 2013 36.73 37.17 36.68 37.11 2,648,225 +0.42(+1.15%)
Sep 04, 2013 36.25 36.84 36.16 36.68 2,532,128 +0.73(+2.02%)
Sep 03, 2013 35.78 36.17 35.58 35.96 2,875,053 +0.43(+1.21%)
Aug 30, 2013 35.97 35.97 35.45 35.53 1,932,311 -0.36(-1.00%)
Aug 29, 2013 35.40 35.98 35.33 35.89 2,048,540 +0.49(+1.38%)
Aug 28, 2013 35.61 35.75 35.39 35.40 2,394,879 -0.26(-0.73%)
Aug 27, 2013 35.64 35.78 35.25 35.66 2,829,215 -0.23(-0.64%)
Aug 26, 2013 35.65 35.99 35.54 35.89 2,807,027 +0.42(+1.19%)
Aug 23, 2013 35.33 35.59 34.96 35.47 3,986,559 -0.12(-0.34%)
Aug 22, 2013 35.45 36.02 35.36 35.59 2,471,960 +0.17(+0.48%)
Aug 21, 2013 35.66 36.28 35.41 35.42 4,623,096 -0.28(-0.79%)
Aug 20, 2013 36.24 37.09 35.45 35.71 10,843,511 -3.02(-7.81%)
Aug 19, 2013 38.22 39.02 38.20 38.73 3,452,225 +0.46(+1.20%)
Aug 16, 2013 39.08 39.15 38.27 38.27 2,144,732 -1.09(-2.76%)
Aug 15, 2013 39.15 39.46 39.04 39.36 2,001,351 -0.21(-0.52%)
Aug 14, 2013 39.66 39.84 39.42 39.56 1,334,373 -0.24(-0.62%)
Aug 13, 2013 39.35 39.86 38.75 39.81 2,550,154 +0.20(+0.50%)
Aug 12, 2013 39.45 39.91 39.25 39.61 1,209,632 +0.02(+0.04%)
Aug 09, 2013 39.81 40.00 39.46 39.59 1,731,218 -0.21(-0.54%)
Aug 08, 2013 39.72 40.08 39.20 39.81 1,806,254 +0.34(+0.87%)
Aug 07, 2013 40.05 40.21 39.34 39.46 2,306,891 -0.82(-2.03%)
Aug 06, 2013 40.79 40.79 40.08 40.28 1,357,789 -0.67(-1.64%)
Aug 05, 2013 40.75 41.24 40.65 40.96 1,184,969 +0.23(+0.56%)
Aug 02, 2013 40.25 40.75 39.94 40.73 823,677 +0.47(+1.18%)
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.