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 (%)
Oct 31, 2014 35.38 35.86 35.36 35.37 1,791,640 +0.36(+1.02%)
Oct 30, 2014 34.73 35.16 34.70 35.02 1,185,143 +0.09(+0.27%)
Oct 29, 2014 35.20 35.44 34.72 34.92 1,002,158 -0.27(-0.78%)
Oct 28, 2014 34.94 35.26 34.66 35.19 1,018,728 +0.30(+0.87%)
Oct 27, 2014 34.57 35.10 34.74 34.89 943,118 +0.15(+0.43%)
Oct 24, 2014 34.68 34.77 34.15 34.74 822,990 +0.13(+0.38%)
Oct 23, 2014 33.68 34.98 33.57 34.61 1,541,277 +0.13(+0.38%)
Oct 22, 2014 35.12 35.14 34.45 34.48 996,228 -0.62(-1.78%)
Oct 21, 2014 34.62 35.16 34.61 35.10 1,281,067 +0.61(+1.76%)
Oct 20, 2014 33.81 34.62 33.81 34.49 1,565,433 +0.75(+2.22%)
Oct 17, 2014 33.92 33.92 33.30 33.74 1,434,332 +0.28(+0.84%)
Oct 16, 2014 32.58 33.63 32.54 33.46 2,294,402 +0.32(+0.96%)
Oct 15, 2014 32.98 33.41 32.40 33.14 2,372,113 -0.39(-1.16%)
Oct 14, 2014 33.28 33.85 33.02 33.53 1,666,272 +0.55(+1.65%)
Oct 13, 2014 33.72 33.82 32.95 32.99 1,412,675 -0.73(-2.15%)
Oct 10, 2014 34.05 34.47 33.68 33.71 1,364,946 -0.36(-1.05%)
Oct 09, 2014 34.75 34.98 34.02 34.07 1,376,506 -0.83(-2.39%)
Oct 08, 2014 33.94 34.94 33.82 34.91 1,902,746 +1.01(+2.99%)
Oct 07, 2014 34.52 34.73 33.88 33.89 2,237,677 -0.14(-0.41%)
Oct 06, 2014 34.66 34.84 34.02 34.03 1,360,250 -0.57(-1.65%)
Oct 03, 2014 34.33 34.66 34.05 34.60 1,254,819 +0.48(+1.39%)
Oct 02, 2014 33.61 34.24 33.39 34.13 1,269,114 +0.54(+1.60%)
Oct 01, 2014 34.13 34.13 33.53 33.59 1,551,935 -0.62(-1.82%)
Sep 30, 2014 34.54 34.54 34.15 34.21 1,084,348 -0.35(-1.02%)
Sep 29, 2014 34.35 34.64 34.16 34.56 1,298,697 -0.14(-0.40%)
Sep 26, 2014 34.12 34.75 34.10 34.70 1,578,080 +0.73(+2.16%)
Sep 25, 2014 34.23 34.38 33.93 33.97 1,453,211 -0.39(-1.13%)
Sep 24, 2014 34.08 34.39 34.05 34.36 1,237,380 +0.31(+0.92%)
Sep 23, 2014 34.19 34.35 34.01 34.05 1,856,442 -0.64(-1.84%)
Sep 22, 2014 35.16 35.21 34.61 34.69 1,253,740 -0.57(-1.61%)
Sep 19, 2014 35.87 35.91 35.21 35.26 1,819,994 -0.51(-1.42%)
Sep 18, 2014 35.86 35.86 35.49 35.76 1,397,769 +0.11(+0.31%)
Sep 17, 2014 35.63 35.83 35.48 35.65 1,342,313 +0.16(+0.44%)
Sep 16, 2014 35.62 35.69 35.16 35.50 2,580,783 -0.28(-0.78%)
Sep 15, 2014 36.12 36.15 35.61 35.78 1,664,651 -0.37(-1.04%)
Sep 12, 2014 35.94 36.63 35.94 36.15 2,216,715 +0.18(+0.50%)
Sep 11, 2014 35.72 36.09 35.67 35.97 1,796,278 +0.00(+0.00%)
Sep 10, 2014 35.32 36.06 35.32 35.97 2,527,046 +0.60(+1.70%)
Sep 09, 2014 35.33 35.55 35.28 35.37 2,831,883 -0.41(-1.13%)
Sep 08, 2014 35.97 36.06 35.62 35.78 1,568,642 -0.16(-0.46%)
Sep 05, 2014 35.76 35.95 35.44 35.94 1,328,342 +0.13(+0.37%)
Sep 04, 2014 35.72 36.18 35.68 35.81 2,102,623 +0.22(+0.61%)
Sep 03, 2014 35.56 35.73 35.43 35.59 2,014,215 +0.32(+0.92%)
Sep 02, 2014 35.22 35.52 35.04 35.27 1,564,449 +0.23(+0.64%)
Aug 29, 2014 35.30 35.04 35.04 35.04 1,239,579 -0.12(-0.33%)
Aug 28, 2014 35.05 35.31 34.83 35.16 1,615,179 +0.02(+0.04%)
Aug 27, 2014 35.34 35.46 34.90 35.14 2,239,697 -0.09(-0.24%)
Aug 26, 2014 35.25 35.64 35.12 35.23 1,575,435 +0.11(+0.31%)
Aug 25, 2014 35.25 35.41 34.90 35.12 1,700,862 -0.03(-0.09%)
Aug 22, 2014 34.81 35.31 34.72 35.15 1,794,636 +0.45(+1.30%)
Aug 21, 2014 34.94 35.00 34.61 34.70 1,792,629 -0.32(-0.91%)
Aug 20, 2014 34.43 35.10 34.02 35.02 3,465,596 +0.65(+1.88%)
Aug 19, 2014 35.91 36.37 33.86 34.37 11,457,604 +0.54(+1.61%)
Aug 18, 2014 33.60 34.11 33.47 33.83 3,815,571 +0.42(+1.26%)
Aug 15, 2014 33.78 33.79 32.68 33.41 3,427,196 -0.03(-0.09%)
Aug 14, 2014 33.46 33.91 33.32 33.44 2,694,745 +0.26(+0.80%)
Aug 13, 2014 33.53 33.74 33.13 33.18 2,054,984 -0.37(-1.09%)
Aug 12, 2014 33.39 33.82 33.31 33.54 1,850,213 -0.02(-0.05%)
Aug 11, 2014 33.15 33.71 32.97 33.56 2,393,029 +0.51(+1.55%)
Aug 08, 2014 32.38 33.16 32.11 33.04 4,151,518 +0.47(+1.43%)
Aug 07, 2014 33.27 33.42 32.47 32.58 1,397,521 -0.44(-1.34%)
Aug 06, 2014 32.83 33.15 32.65 33.02 1,000,480 +0.12(+0.35%)
Aug 05, 2014 32.79 33.27 32.63 32.90 1,498,601 -0.01(-0.02%)
Aug 04, 2014 32.90 33.02 32.55 32.91 1,601,617 +0.16(+0.50%)
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.