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 (%)
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%)
Sep 01, 2005 11.11 11.54 11.10 11.11 3,336,023 -0.23(-1.99%)
Aug 31, 2005 11.09 11.34 11.08 11.34 2,724,451 +0.28(+2.53%)
Aug 30, 2005 11.12 11.15 10.84 11.06 4,618,314 -0.15(-1.31%)
Aug 29, 2005 11.25 11.30 11.14 11.21 3,192,337 -0.08(-0.73%)
Aug 26, 2005 11.29 11.38 11.19 11.29 2,319,062 -0.07(-0.63%)
Aug 25, 2005 11.33 11.40 11.26 11.36 1,787,284 -0.00(-0.03%)
Aug 24, 2005 11.39 11.48 11.33 11.37 3,635,670 -0.03(-0.25%)
Aug 23, 2005 11.49 11.49 11.25 11.39 3,063,996 -0.08(-0.66%)
Aug 22, 2005 11.72 11.72 11.42 11.47 3,306,169 -0.23(-1.99%)
Aug 19, 2005 11.72 11.84 11.65 11.70 3,835,994 +0.09(+0.74%)
Aug 18, 2005 11.48 11.85 11.42 11.62 7,860,593 +0.12(+1.03%)
Aug 17, 2005 11.79 11.95 11.47 11.50 11,248,789 -0.29(-2.49%)
Aug 16, 2005 12.54 12.62 11.78 11.79 45,358,976 -2.27(-16.14%)
Aug 15, 2005 14.16 14.21 13.76 14.06 2,786,947 -0.05(-0.38%)
Aug 12, 2005 14.16 14.16 13.85 14.11 1,838,621 -0.11(-0.76%)
Aug 11, 2005 14.04 14.23 13.85 14.22 1,332,791 +0.17(+1.20%)
Aug 10, 2005 13.42 14.07 13.37 14.05 2,942,630 +0.63(+4.73%)
Aug 09, 2005 13.43 13.53 13.33 13.42 1,453,319 -0.01(-0.11%)
Aug 08, 2005 13.69 13.77 13.41 13.43 766,417 -0.23(-1.65%)
Aug 05, 2005 13.76 13.77 13.60 13.66 1,388,870 -0.22(-1.58%)
Aug 04, 2005 14.00 14.00 13.73 13.88 858,767 -0.15(-1.05%)
Aug 03, 2005 14.29 14.29 13.90 14.03 1,180,177 -0.34(-2.37%)
Aug 02, 2005 14.28 14.39 14.21 14.37 1,246,858 +0.09(+0.63%)
Aug 01, 2005 13.90 14.35 13.90 14.28 1,848,386 +0.04(+0.28%)
Jul 29, 2005 14.12 14.26 14.05 14.24 853,745 +0.10(+0.74%)
Jul 28, 2005 13.94 14.16 13.94 14.13 1,069,134 +0.19(+1.36%)
Jul 27, 2005 13.99 14.03 13.79 13.94 1,333,070 -0.05(-0.33%)
Jul 26, 2005 13.98 14.04 13.96 13.99 969,251 -0.00(-0.03%)
Jul 25, 2005 14.04 14.11 13.95 13.99 553,260 -0.05(-0.33%)
Jul 22, 2005 14.01 14.05 13.92 14.04 650,631 +0.03(+0.18%)
Jul 21, 2005 13.98 14.05 13.85 14.01 1,153,113 +0.04(+0.26%)
Jul 20, 2005 14.08 14.09 13.92 13.98 1,193,569 -0.16(-1.14%)
Jul 19, 2005 13.97 14.22 13.92 14.14 1,695,214 +0.19(+1.39%)
Jul 18, 2005 13.98 14.04 13.84 13.95 1,350,926 -0.09(-0.61%)
Jul 15, 2005 14.21 14.26 13.86 14.03 2,047,314 -0.21(-1.48%)
Jul 14, 2005 14.34 14.44 14.14 14.24 1,357,064 -0.09(-0.63%)
Jul 13, 2005 14.40 14.43 14.28 14.33 847,049 -0.05(-0.35%)
Jul 12, 2005 14.33 14.49 14.32 14.38 965,624 +0.03(+0.22%)
Jul 11, 2005 14.34 14.40 14.20 14.35 1,728,415 -0.02(-0.12%)
Jul 08, 2005 14.10 14.48 14.10 14.37 1,180,456 +0.28(+2.01%)
Jul 07, 2005 13.94 14.11 13.91 14.09 1,292,614 +0.04(+0.25%)
Jul 06, 2005 14.04 14.16 13.99 14.05 977,063 -0.04(-0.28%)
Jul 05, 2005 13.80 14.16 13.77 14.09 1,040,676 +0.25(+1.81%)
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.