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 (%)
Mar 31, 2006 14.21 14.28 14.13 14.22 1,536,741 +0.15(+1.04%)
Mar 30, 2006 14.12 14.20 13.92 14.07 1,433,231 -0.08(-0.58%)
Mar 29, 2006 13.92 14.19 13.83 14.15 1,018,914 +0.20(+1.46%)
Mar 28, 2006 14.13 14.13 13.88 13.95 1,116,564 -0.18(-1.29%)
Mar 27, 2006 14.11 14.29 14.11 14.13 941,909 -0.03(-0.18%)
Mar 24, 2006 14.23 14.28 14.11 14.16 1,209,751 -0.06(-0.40%)
Mar 23, 2006 14.29 14.35 14.20 14.21 789,295 -0.08(-0.55%)
Mar 22, 2006 14.19 14.35 14.15 14.29 1,201,381 +0.03(+0.18%)
Mar 21, 2006 14.32 14.37 14.21 14.27 594,273 -0.03(-0.23%)
Mar 20, 2006 14.35 14.39 14.18 14.30 763,627 -0.02(-0.13%)
Mar 17, 2006 14.24 14.35 14.18 14.32 1,489,310 +0.06(+0.43%)
Mar 16, 2006 14.07 14.38 14.06 14.26 1,549,296 +0.20(+1.45%)
Mar 15, 2006 14.07 14.20 13.95 14.05 1,213,099 -0.01(-0.10%)
Mar 14, 2006 13.87 14.16 13.86 14.07 1,018,356 +0.11(+0.82%)
Mar 13, 2006 13.81 14.10 13.81 13.95 1,037,886 +0.20(+1.49%)
Mar 10, 2006 13.42 13.85 13.41 13.75 1,088,385 +0.35(+2.59%)
Mar 09, 2006 13.55 13.69 13.37 13.40 2,341,940 -0.15(-1.14%)
Mar 08, 2006 13.89 14.05 13.55 13.56 3,176,434 -0.06(-0.42%)
Mar 07, 2006 13.84 13.98 13.15 13.61 9,668,803 -0.34(-2.44%)
Mar 06, 2006 13.73 14.03 13.67 13.95 2,104,509 +0.33(+2.45%)
Mar 03, 2006 13.57 13.80 13.55 13.62 1,230,955 -0.01(-0.05%)
Mar 02, 2006 13.73 13.76 13.59 13.63 1,616,814 -0.14(-0.99%)
Mar 01, 2006 13.62 14.01 13.59 13.76 1,943,246 +0.18(+1.32%)
Feb 28, 2006 13.90 13.93 13.56 13.58 1,446,065 -0.31(-2.24%)
Feb 27, 2006 13.64 14.02 13.64 13.90 1,020,867 +0.23(+1.65%)
Feb 24, 2006 13.79 13.79 13.63 13.67 819,148 -0.13(-0.96%)
Feb 23, 2006 13.93 14.13 13.79 13.80 1,449,134 -0.09(-0.62%)
Feb 22, 2006 13.96 14.09 13.76 13.89 2,500,971 +0.48(+3.61%)
Feb 21, 2006 13.40 13.46 13.34 13.40 1,120,191 +0.00(+0.00%)
Feb 17, 2006 12.96 13.43 12.96 13.40 1,085,874 +0.11(+0.81%)
Feb 16, 2006 13.45 13.46 13.20 13.30 1,505,772 -0.18(-1.30%)
Feb 15, 2006 13.39 13.57 13.28 13.47 1,114,332 +0.05(+0.37%)
Feb 14, 2006 13.02 13.46 13.01 13.42 1,232,629 +0.40(+3.08%)
Feb 13, 2006 12.91 13.03 12.91 13.02 976,226 +0.07(+0.55%)
Feb 10, 2006 12.91 12.96 12.85 12.95 1,020,588 +0.04(+0.33%)
Feb 09, 2006 12.96 13.03 12.89 12.91 549,912 +0.00(+0.00%)
Feb 08, 2006 12.78 12.92 12.74 12.91 830,030 +0.13(+0.98%)
Feb 07, 2006 12.90 12.96 12.71 12.78 1,054,626 -0.12(-0.92%)
Feb 06, 2006 12.85 12.94 12.76 12.90 715,081 +0.07(+0.56%)
Feb 03, 2006 12.76 12.88 12.65 12.83 2,256,007 +0.03(+0.25%)
Feb 02, 2006 12.90 13.01 12.67 12.80 2,735,053 -0.10(-0.75%)
Feb 01, 2006 13.18 13.22 12.86 12.89 1,598,679 -0.29(-2.18%)
Jan 31, 2006 13.10 13.25 12.97 13.18 1,644,156 +0.06(+0.46%)
Jan 30, 2006 13.19 13.31 13.03 13.12 2,149,708 -0.05(-0.41%)
Jan 27, 2006 13.39 13.46 13.15 13.17 1,864,568 -0.22(-1.63%)
Jan 26, 2006 13.33 13.41 13.29 13.39 2,330,222 +0.10(+0.73%)
Jan 25, 2006 13.15 13.32 13.13 13.29 1,458,620 +0.23(+1.76%)
Jan 24, 2006 13.09 13.14 12.87 13.06 2,176,492 -0.02(-0.14%)
Jan 23, 2006 12.90 13.33 12.58 13.08 4,563,630 +0.68(+5.46%)
Jan 20, 2006 12.61 12.61 12.29 12.40 1,286,755 -0.20(-1.59%)
Jan 19, 2006 12.52 12.72 12.42 12.61 979,574 +0.21(+1.68%)
Jan 18, 2006 12.51 12.56 12.31 12.40 1,899,443 -0.25(-1.98%)
Jan 17, 2006 12.52 12.70 12.52 12.65 749,119 -0.03(-0.23%)
Jan 13, 2006 12.39 12.72 12.39 12.68 687,460 -0.05(-0.37%)
Jan 12, 2006 12.67 12.82 12.62 12.72 728,473 +0.04(+0.28%)
Jan 11, 2006 12.79 12.83 12.51 12.69 1,301,821 -0.14(-1.09%)
Jan 10, 2006 12.79 12.87 12.68 12.83 751,351 -0.07(-0.56%)
Jan 09, 2006 12.64 12.92 12.63 12.90 1,690,750 +0.19(+1.52%)
Jan 06, 2006 12.69 12.73 12.52 12.71 2,538,078 +0.06(+0.48%)
Jan 05, 2006 12.53 12.76 12.51 12.65 1,122,981 +0.06(+0.51%)
Jan 04, 2006 12.44 12.79 12.44 12.58 3,738,901 +0.14(+1.12%)
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.