Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.65 12.65 12.52 12.58 739,912 +0.06(+0.46%)
Nov 29, 2005 12.40 12.70 12.48 12.53 1,067,181 +0.13(+1.01%)
Nov 28, 2005 12.62 12.63 12.39 12.40 1,100,103 -0.23(-1.84%)
Nov 25, 2005 12.74 12.74 12.46 12.63 595,110 -0.18(-1.37%)
Nov 23, 2005 12.68 12.89 12.67 12.81 1,355,390 +0.16(+1.28%)
Nov 22, 2005 12.44 12.67 12.40 12.65 1,638,576 +0.21(+1.70%)
Nov 21, 2005 12.28 12.44 12.16 12.44 1,017,519 +0.13(+1.08%)
Nov 18, 2005 12.33 12.43 12.23 12.30 1,852,571 +0.02(+0.15%)
Nov 17, 2005 12.29 12.34 12.12 12.29 2,756,815 -0.09(-0.75%)
Nov 16, 2005 11.94 12.46 11.92 12.38 3,865,289 +0.28(+2.34%)
Nov 15, 2005 11.52 12.17 11.29 12.10 13,044,444 +1.08(+9.76%)
Nov 14, 2005 11.22 11.34 10.93 11.02 4,010,091 -0.19(-1.73%)
Nov 11, 2005 11.29 11.37 11.15 11.21 2,245,126 -0.23(-2.00%)
Nov 10, 2005 11.63 11.63 11.27 11.44 2,265,214 -0.28(-2.35%)
Nov 09, 2005 11.58 11.77 11.38 11.72 2,797,549 -0.02(-0.15%)
Nov 08, 2005 11.77 11.79 11.40 11.74 2,204,950 +0.12(+1.05%)
Nov 07, 2005 11.52 11.63 11.51 11.62 1,445,507 +0.19(+1.63%)
Nov 04, 2005 11.33 11.44 11.04 11.43 2,133,525 +0.23(+2.05%)
Nov 03, 2005 10.88 11.31 10.88 11.20 3,012,102 +0.41(+3.82%)
Nov 02, 2005 10.72 10.84 10.71 10.79 1,076,946 +0.06(+0.53%)
Nov 01, 2005 10.68 10.75 10.55 10.73 986,828 +0.00(+0.03%)
Oct 31, 2005 10.68 10.78 10.65 10.73 3,082,968 +0.10(+0.98%)
Oct 28, 2005 10.55 10.66 10.46 10.62 2,576,022 +0.07(+0.68%)
Oct 27, 2005 11.02 11.02 10.50 10.55 3,818,138 -0.51(-4.57%)
Oct 26, 2005 10.97 11.15 10.90 11.06 2,158,636 +0.08(+0.69%)
Oct 25, 2005 10.92 11.08 10.86 10.98 3,030,795 +0.03(+0.26%)
Oct 24, 2005 10.90 11.04 10.78 10.95 2,863,115 +0.11(+1.02%)
Oct 21, 2005 10.68 10.89 10.66 10.84 4,258,402 +0.16(+1.51%)
Oct 20, 2005 10.32 10.81 10.31 10.68 3,851,339 +0.31(+2.97%)
Oct 19, 2005 10.44 10.46 9.982 10.37 1,982,306 -0.16(-1.50%)
Oct 18, 2005 10.25 10.54 10.20 10.53 2,820,707 +0.33(+3.27%)
Oct 17, 2005 9.731 10.30 9.713 10.20 4,762,558 +0.52(+5.37%)
Oct 14, 2005 9.857 9.874 9.659 9.677 4,542,147 -0.20(-2.00%)
Oct 13, 2005 10.01 10.02 9.810 9.874 1,566,036 -0.13(-1.25%)
Oct 12, 2005 10.18 10.23 9.882 10.000 2,684,833 -0.22(-2.17%)
Oct 11, 2005 10.39 10.43 10.20 10.22 1,585,008 -0.16(-1.59%)
Oct 10, 2005 10.40 10.42 10.31 10.39 1,664,803 +0.00(+0.00%)
Oct 07, 2005 10.45 10.53 10.31 10.39 1,076,667 -0.06(-0.55%)
Oct 06, 2005 10.39 10.57 10.39 10.44 1,858,988 +0.05(+0.52%)
Oct 05, 2005 10.56 10.56 10.26 10.39 1,383,848 -0.16(-1.56%)
Oct 04, 2005 10.59 10.62 10.44 10.56 1,759,105 -0.02(-0.20%)
Oct 03, 2005 10.79 10.82 10.54 10.58 2,033,643 -0.22(-1.99%)
Sep 30, 2005 10.68 10.82 10.59 10.79 947,489 +0.08(+0.70%)
Sep 29, 2005 10.78 10.85 10.53 10.72 2,196,859 -0.05(-0.50%)
Sep 28, 2005 11.20 11.21 10.72 10.77 1,659,223 -0.43(-3.84%)
Sep 27, 2005 11.15 11.25 11.12 11.20 1,638,576 +0.00(+0.00%)
Sep 26, 2005 11.20 11.25 11.02 11.20 3,357,506 +0.52(+4.90%)
Sep 23, 2005 10.62 10.75 10.49 10.68 1,552,086 -0.08(-0.70%)
Sep 22, 2005 10.41 10.78 10.35 10.75 1,783,936 +0.29(+2.74%)
Sep 21, 2005 10.65 10.66 10.29 10.47 2,934,818 -0.14(-1.35%)
Sep 20, 2005 11.13 11.16 10.58 10.61 2,538,636 -0.53(-4.76%)
Sep 19, 2005 11.05 11.18 11.02 11.14 2,053,452 +0.06(+0.52%)
Sep 16, 2005 10.93 11.08 10.90 11.08 1,759,384 +0.18(+1.68%)
Sep 15, 2005 11.22 11.30 10.80 10.90 1,695,493 -0.32(-2.84%)
Sep 14, 2005 11.27 11.29 11.12 11.22 1,588,635 -0.05(-0.48%)
Sep 13, 2005 11.53 11.53 11.26 11.27 2,240,662 -0.29(-2.51%)
Sep 12, 2005 11.25 11.56 11.25 11.56 1,164,832 +0.26(+2.32%)
Sep 09, 2005 11.33 11.39 11.19 11.30 1,515,258 -0.01(-0.10%)
Sep 08, 2005 11.36 11.38 11.24 11.31 1,713,907 -0.04(-0.38%)
Sep 07, 2005 11.15 11.41 11.07 11.35 3,307,564 +0.23(+2.06%)
Sep 06, 2005 11.05 11.17 10.95 11.13 2,598,063 +0.08(+0.75%)
Sep 02, 2005 11.13 11.18 10.97 11.04 1,527,534 -0.07(-0.65%)
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.