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 (%)
May 31, 2006 13.68 14.01 13.57 13.94 1,783,657 +0.28(+2.02%)
May 30, 2006 13.85 13.87 13.64 13.66 2,050,662 -0.22(-1.58%)
May 26, 2006 13.76 13.91 13.74 13.88 1,116,006 +0.16(+1.15%)
May 25, 2006 13.75 13.78 13.58 13.72 2,098,929 +0.00(+0.03%)
May 24, 2006 13.97 13.97 13.45 13.72 2,442,938 -0.28(-2.00%)
May 23, 2006 13.84 14.09 13.84 14.00 2,047,035 +0.20(+1.43%)
May 22, 2006 13.90 13.96 13.58 13.80 1,859,546 -0.15(-1.08%)
May 19, 2006 14.33 14.33 13.87 13.95 2,368,445 -0.32(-2.26%)
May 18, 2006 14.51 14.75 14.17 14.27 2,816,801 -0.26(-1.80%)
May 17, 2006 14.92 14.96 14.44 14.53 2,957,975 -0.35(-2.36%)
May 16, 2006 15.14 15.35 14.77 14.89 2,923,379 -0.24(-1.59%)
May 15, 2006 15.23 15.27 14.87 15.13 1,162,879 -0.14(-0.92%)
May 12, 2006 15.38 15.38 15.09 15.27 1,126,329 -0.26(-1.69%)
May 11, 2006 15.57 15.78 15.37 15.53 1,378,268 -0.08(-0.50%)
May 10, 2006 15.77 15.86 15.52 15.61 2,068,239 -0.18(-1.11%)
May 09, 2006 15.68 15.79 15.66 15.78 1,138,326 +0.09(+0.57%)
May 08, 2006 15.60 15.76 15.58 15.69 556,887 +0.05(+0.34%)
May 05, 2006 15.48 15.69 15.30 15.64 1,629,927 +0.17(+1.11%)
May 04, 2006 15.13 15.50 15.04 15.47 1,379,942 +0.32(+2.13%)
May 03, 2006 15.15 15.18 15.03 15.14 1,544,274 -0.01(-0.09%)
May 02, 2006 15.04 15.18 14.99 15.16 801,850 +0.18(+1.17%)
May 01, 2006 15.18 15.27 14.89 14.98 1,260,250 -0.13(-0.83%)
Apr 28, 2006 15.13 15.30 15.05 15.11 818,032 -0.04(-0.24%)
Apr 27, 2006 14.99 15.29 14.84 15.14 921,542 +0.12(+0.81%)
Apr 26, 2006 14.91 15.05 14.80 15.02 852,908 +0.09(+0.62%)
Apr 25, 2006 14.86 15.04 14.82 14.93 1,743,202 +0.05(+0.36%)
Apr 24, 2006 14.78 14.96 14.72 14.87 1,016,961 +0.18(+1.22%)
Apr 21, 2006 14.80 14.86 14.62 14.70 457,283 -0.06(-0.44%)
Apr 20, 2006 14.87 14.92 14.73 14.76 831,983 -0.10(-0.70%)
Apr 19, 2006 14.67 14.86 14.64 14.86 1,423,745 +0.17(+1.15%)
Apr 18, 2006 14.52 14.78 14.52 14.70 1,527,255 +0.18(+1.24%)
Apr 17, 2006 14.34 14.64 14.34 14.52 1,629,927 +0.19(+1.35%)
Apr 13, 2006 14.24 14.41 14.21 14.32 1,199,986 +0.09(+0.60%)
Apr 12, 2006 14.27 14.45 14.16 14.24 1,224,817 -0.06(-0.45%)
Apr 11, 2006 14.49 14.59 14.22 14.30 775,903 -0.24(-1.65%)
Apr 10, 2006 14.78 14.78 14.49 14.54 985,433 -0.24(-1.60%)
Apr 07, 2006 14.60 14.87 14.57 14.78 1,788,121 +0.25(+1.70%)
Apr 06, 2006 14.25 14.59 14.16 14.53 1,495,449 +0.29(+2.04%)
Apr 05, 2006 14.07 14.35 14.06 14.24 2,036,433 +0.17(+1.22%)
Apr 04, 2006 14.18 14.18 14.06 14.07 1,193,848 -0.04(-0.28%)
Apr 03, 2006 14.23 14.32 14.05 14.11 3,681,427 -0.11(-0.78%)
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%)
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.