Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.72 15.90 15.64 15.70 787,373 -0.04(-0.24%)
Apr 27, 2006 15.57 15.88 15.42 15.73 887,003 +0.13(+0.81%)
Apr 26, 2006 15.49 15.64 15.38 15.61 820,941 +0.10(+0.62%)
Apr 25, 2006 15.44 15.62 15.40 15.51 1,677,868 +0.06(+0.36%)
Apr 24, 2006 15.36 15.54 15.29 15.45 978,845 +0.19(+1.22%)
Apr 21, 2006 15.37 15.44 15.19 15.27 440,144 -0.07(-0.44%)
Apr 20, 2006 15.45 15.50 15.30 15.33 800,800 -0.11(-0.70%)
Apr 19, 2006 15.24 15.44 15.21 15.44 1,370,384 +0.18(+1.15%)
Apr 18, 2006 15.08 15.36 15.08 15.27 1,470,014 +0.19(+1.23%)
Apr 17, 2006 14.90 15.21 14.90 15.08 1,568,838 +0.20(+1.35%)
Apr 13, 2006 14.79 14.97 14.76 14.88 1,155,011 +0.09(+0.60%)
Apr 12, 2006 14.82 15.01 14.71 14.79 1,178,911 -0.07(-0.45%)
Apr 11, 2006 15.06 15.16 14.77 14.86 746,823 -0.25(-1.65%)
Apr 10, 2006 15.36 15.36 15.06 15.11 948,500 -0.25(-1.60%)
Apr 07, 2006 15.17 15.45 15.14 15.35 1,721,103 +0.26(+1.70%)
Apr 06, 2006 14.80 15.16 14.71 15.10 1,439,400 +0.30(+2.04%)
Apr 05, 2006 14.62 14.91 14.61 14.79 1,960,108 +0.18(+1.22%)
Apr 04, 2006 14.73 14.73 14.61 14.62 1,149,103 -0.04(-0.28%)
Apr 03, 2006 14.78 14.88 14.60 14.66 3,543,449 -0.12(-0.78%)
Mar 31, 2006 14.76 14.84 14.68 14.77 1,479,144 +0.15(+1.04%)
Mar 30, 2006 14.67 14.75 14.46 14.62 1,379,514 -0.09(-0.58%)
Mar 29, 2006 14.47 14.74 14.37 14.71 980,725 +0.21(+1.46%)
Mar 28, 2006 14.68 14.68 14.42 14.49 1,074,716 -0.19(-1.29%)
Mar 27, 2006 14.66 14.85 14.66 14.68 906,607 -0.03(-0.18%)
Mar 24, 2006 14.78 14.84 14.66 14.71 1,164,410 -0.06(-0.40%)
Mar 23, 2006 14.85 14.91 14.75 14.77 759,713 -0.08(-0.55%)
Mar 22, 2006 14.74 14.91 14.70 14.85 1,156,354 +0.03(+0.18%)
Mar 21, 2006 14.88 14.93 14.77 14.82 572,000 -0.03(-0.23%)
Mar 20, 2006 14.91 14.95 14.73 14.86 735,007 -0.02(-0.13%)
Mar 17, 2006 14.79 14.91 14.73 14.88 1,433,492 +0.06(+0.43%)
Mar 16, 2006 14.62 14.94 14.60 14.81 1,491,229 +0.21(+1.45%)
Mar 15, 2006 14.62 14.76 14.49 14.60 1,167,632 -0.01(-0.10%)
Mar 14, 2006 14.41 14.71 14.40 14.62 980,188 +0.12(+0.82%)
Mar 13, 2006 14.35 14.65 14.35 14.50 998,986 +0.21(+1.49%)
Mar 10, 2006 13.95 14.39 13.93 14.28 1,047,593 +0.36(+2.59%)
Mar 09, 2006 14.08 14.22 13.89 13.92 2,254,165 -0.16(-1.14%)
Mar 08, 2006 14.43 14.60 14.08 14.08 3,057,383 -0.06(-0.42%)
Mar 07, 2006 14.38 14.53 13.67 14.14 9,306,421 -0.35(-2.44%)
Mar 06, 2006 14.26 14.57 14.21 14.50 2,025,633 +0.35(+2.45%)
Mar 03, 2006 14.09 14.34 14.08 14.15 1,184,819 -0.01(-0.05%)
Mar 02, 2006 14.26 14.30 14.12 14.16 1,556,217 -0.14(-0.99%)
Mar 01, 2006 14.15 14.56 14.12 14.30 1,870,414 +0.19(+1.32%)
Feb 28, 2006 14.44 14.47 14.09 14.11 1,391,867 -0.32(-2.24%)
Feb 27, 2006 14.17 14.57 14.17 14.44 982,605 +0.23(+1.65%)
Feb 24, 2006 14.33 14.33 14.17 14.20 788,447 -0.14(-0.96%)
Feb 23, 2006 14.47 14.68 14.33 14.34 1,394,821 -0.09(-0.62%)
Feb 22, 2006 14.50 14.63 14.30 14.43 2,407,235 +0.50(+3.61%)
Feb 21, 2006 13.93 13.98 13.86 13.93 1,078,207 +0.00(+0.00%)
Feb 17, 2006 13.46 13.95 13.46 13.93 1,045,176 +0.11(+0.81%)
Feb 16, 2006 13.97 13.98 13.71 13.82 1,449,336 -0.18(-1.30%)
Feb 15, 2006 13.92 14.10 13.80 14.00 1,072,568 +0.05(+0.37%)
Feb 14, 2006 13.53 13.98 13.52 13.95 1,186,431 +0.42(+3.08%)
Feb 13, 2006 13.42 13.53 13.42 13.53 939,638 +0.07(+0.55%)
Feb 10, 2006 13.41 13.46 13.35 13.45 982,337 +0.04(+0.33%)
Feb 09, 2006 13.46 13.54 13.39 13.41 529,301 +0.00(+0.00%)
Feb 08, 2006 13.28 13.42 13.24 13.41 798,920 +0.13(+0.98%)
Feb 07, 2006 13.40 13.46 13.20 13.28 1,015,099 -0.12(-0.92%)
Feb 06, 2006 13.35 13.44 13.25 13.40 688,280 +0.07(+0.56%)
Feb 03, 2006 13.26 13.38 13.14 13.33 2,171,453 +0.03(+0.25%)
Feb 02, 2006 13.41 13.52 13.16 13.29 2,632,545 -0.10(-0.75%)
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.