Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 40.35 40.92 40.06 40.82 1,780,018 +0.43(+1.06%)
Jul 28, 2016 39.98 40.61 39.60 40.39 2,244,009 +0.45(+1.12%)
Jul 27, 2016 40.37 40.57 39.75 39.94 1,498,849 -0.40(-0.99%)
Jul 26, 2016 39.92 40.68 39.85 40.34 1,504,778 +0.18(+0.46%)
Jul 25, 2016 40.02 40.48 39.94 40.16 1,502,277 +0.07(+0.18%)
Jul 22, 2016 39.40 40.26 39.39 40.08 1,293,871 +0.45(+1.14%)
Jul 21, 2016 39.88 40.05 39.53 39.63 1,181,417 -0.24(-0.60%)
Jul 20, 2016 39.82 40.04 39.62 39.87 1,268,575 +0.21(+0.54%)
Jul 19, 2016 39.85 39.97 39.42 39.65 1,542,636 -0.25(-0.64%)
Jul 18, 2016 39.43 40.38 39.43 39.91 2,658,572 +0.64(+1.64%)
Jul 15, 2016 39.92 40.12 39.26 39.26 1,765,673 -0.50(-1.26%)
Jul 14, 2016 39.51 40.30 39.44 39.77 5,407,294 +1.03(+2.65%)
Jul 13, 2016 38.91 39.09 38.54 38.74 1,992,115 -0.06(-0.14%)
Jul 12, 2016 38.74 38.98 38.64 38.79 2,565,691 +0.22(+0.58%)
Jul 11, 2016 38.51 38.83 38.37 38.57 2,450,545 -0.02(-0.06%)
Jul 08, 2016 37.75 38.68 37.30 38.60 2,360,458 +1.30(+3.48%)
Jul 07, 2016 37.66 38.01 37.17 37.30 2,258,339 -0.40(-1.06%)
Jul 06, 2016 36.80 37.74 36.71 37.70 3,752,921 +0.77(+2.09%)
Jul 05, 2016 36.53 37.02 36.31 36.92 2,624,533 +0.25(+0.67%)
Jul 01, 2016 35.99 36.68 36.68 36.68 3,737,286 +0.82(+2.29%)
Jun 30, 2016 34.45 36.05 34.10 35.86 5,214,815 +1.41(+4.09%)
Jun 29, 2016 33.58 34.59 33.58 34.45 2,231,776 +1.42(+4.29%)
Jun 28, 2016 32.71 33.50 32.47 33.03 4,581,109 +1.15(+3.59%)
Jun 27, 2016 32.60 32.64 31.47 31.89 2,104,710 -0.98(-2.98%)
Jun 24, 2016 32.05 33.09 31.83 32.87 2,568,380 +0.41(+1.25%)
Jun 23, 2016 32.51 32.71 31.90 32.46 1,060,225 +0.24(+0.74%)
Jun 22, 2016 32.59 32.85 32.21 32.22 924,295 -0.30(-0.93%)
Jun 21, 2016 32.65 32.87 32.44 32.52 1,850,047 -0.02(-0.05%)
Jun 20, 2016 32.87 33.14 32.47 32.54 1,341,781 +0.14(+0.42%)
Jun 17, 2016 32.09 32.82 32.03 32.40 1,776,169 +0.19(+0.59%)
Jun 16, 2016 32.41 32.52 32.09 32.21 822,120 -0.28(-0.86%)
Jun 15, 2016 32.12 33.26 32.12 32.49 1,798,814 +0.41(+1.29%)
Jun 14, 2016 32.20 32.43 31.76 32.08 1,693,304 -0.13(-0.40%)
Jun 13, 2016 33.27 33.38 32.12 32.21 2,567,541 -1.07(-3.23%)
Jun 10, 2016 33.28 33.44 32.83 33.28 908,581 -0.49(-1.44%)
Jun 09, 2016 34.00 34.24 33.57 33.77 976,758 -0.38(-1.12%)
Jun 08, 2016 34.03 34.27 34.01 34.15 822,244 +0.14(+0.42%)
Jun 07, 2016 33.65 34.17 33.46 34.00 1,254,100 +0.42(+1.25%)
Jun 06, 2016 34.19 34.53 33.32 33.58 2,330,881 -0.60(-1.76%)
Jun 03, 2016 34.29 34.39 33.74 34.19 1,046,241 -0.10(-0.30%)
Jun 02, 2016 33.98 34.43 33.90 34.29 1,257,048 +0.17(+0.51%)
Jun 01, 2016 33.81 34.16 33.70 34.11 1,189,608 +0.10(+0.28%)
May 31, 2016 34.22 34.35 33.76 34.02 2,183,219 -0.15(-0.44%)
May 27, 2016 33.88 34.17 34.17 34.17 1,314,023 +0.30(+0.89%)
May 26, 2016 34.50 34.69 33.84 33.87 2,014,422 -0.46(-1.34%)
May 25, 2016 33.80 34.42 33.79 34.33 1,601,831 +0.54(+1.60%)
May 24, 2016 33.58 34.18 33.25 33.79 2,357,072 +0.43(+1.28%)
May 23, 2016 34.38 34.46 33.34 33.36 2,928,079 -1.12(-3.24%)
May 20, 2016 33.64 34.53 33.11 34.48 7,614,428 +1.68(+5.13%)
May 19, 2016 32.51 33.49 31.87 32.80 10,857,037 +2.59(+8.56%)
May 18, 2016 30.93 31.02 30.10 30.21 6,022,896 -1.13(-3.62%)
May 17, 2016 31.76 32.08 31.17 31.35 3,910,462 -0.30(-0.95%)
May 16, 2016 31.66 31.96 31.35 31.65 6,362,685 -0.63(-1.94%)
May 13, 2016 33.19 33.61 32.09 32.27 6,681,802 -1.08(-3.23%)
May 12, 2016 33.16 33.59 32.98 33.35 4,402,289 +0.08(+0.24%)
May 11, 2016 35.47 35.47 33.20 33.27 5,841,471 -2.71(-7.54%)
May 10, 2016 36.07 36.33 35.74 35.99 1,520,970 -0.09(-0.24%)
May 09, 2016 35.61 36.33 35.33 36.07 1,010,396 +0.50(+1.40%)
May 06, 2016 35.49 35.77 34.99 35.57 1,569,914 -0.01(-0.02%)
May 05, 2016 36.08 36.35 35.29 35.58 3,097,725 -1.36(-3.69%)
May 04, 2016 37.25 37.49 36.87 36.95 1,580,555 -0.47(-1.25%)
May 03, 2016 37.91 37.91 37.23 37.41 1,608,799 -0.56(-1.48%)
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.