Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.24 +0.65 (+0.29%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 17.76 17.96 17.72 17.84 1,333,907 +0.06(+0.36%)
Oct 30, 2006 17.66 17.80 17.55 17.77 481,835 +0.07(+0.41%)
Oct 27, 2006 17.66 17.90 17.53 17.70 1,084,758 +0.04(+0.24%)
Oct 26, 2006 17.47 17.75 17.47 17.66 1,732,042 +0.33(+1.88%)
Oct 25, 2006 17.39 17.53 17.22 17.33 814,405 -0.10(-0.56%)
Oct 24, 2006 17.63 17.67 17.31 17.43 1,662,013 -0.28(-1.58%)
Oct 23, 2006 17.38 17.73 17.37 17.71 1,798,165 +0.33(+1.92%)
Oct 20, 2006 17.42 17.42 17.15 17.37 1,085,037 -0.04(-0.25%)
Oct 19, 2006 17.56 17.74 17.35 17.42 1,025,610 -0.21(-1.18%)
Oct 18, 2006 17.81 17.94 17.53 17.62 1,632,996 -0.01(-0.06%)
Oct 17, 2006 17.69 17.69 17.37 17.63 1,287,313 -0.11(-0.61%)
Oct 16, 2006 17.56 17.82 17.51 17.74 1,441,880 +0.20(+1.12%)
Oct 13, 2006 17.65 17.66 17.48 17.54 1,881,866 -0.01(-0.06%)
Oct 12, 2006 17.28 17.66 17.28 17.56 1,862,057 +0.30(+1.72%)
Oct 11, 2006 17.15 17.38 17.04 17.26 1,614,024 +0.04(+0.23%)
Oct 10, 2006 17.24 17.29 17.07 17.22 1,641,366 -0.03(-0.15%)
Oct 09, 2006 16.95 17.43 16.80 17.24 2,104,509 +0.36(+2.12%)
Oct 06, 2006 17.04 17.04 16.56 16.89 1,347,857 -0.20(-1.15%)
Oct 05, 2006 17.04 17.17 16.90 17.08 1,559,619 +0.04(+0.25%)
Oct 04, 2006 16.66 17.10 16.65 17.04 1,880,192 +0.38(+2.26%)
Oct 03, 2006 16.39 16.80 16.35 16.66 1,540,926 +0.23(+1.42%)
Oct 02, 2006 16.31 16.58 16.22 16.43 1,388,870 +0.11(+0.70%)
Sep 29, 2006 16.34 16.52 16.31 16.32 1,195,801 -0.00(-0.02%)
Sep 28, 2006 16.40 16.44 16.17 16.32 1,230,676 -0.03(-0.18%)
Sep 27, 2006 16.35 16.49 16.27 16.35 1,519,722 -0.04(-0.24%)
Sep 26, 2006 16.38 16.48 16.27 16.39 1,889,678 -0.03(-0.15%)
Sep 25, 2006 16.17 16.44 16.13 16.41 1,501,866 +0.23(+1.44%)
Sep 22, 2006 15.95 16.21 15.79 16.18 996,873 +0.12(+0.74%)
Sep 21, 2006 16.06 16.15 15.94 16.06 1,703,584 +0.01(+0.07%)
Sep 20, 2006 16.03 16.06 15.91 16.05 2,184,304 +0.08(+0.52%)
Sep 19, 2006 16.14 16.18 15.76 15.97 1,737,064 -0.18(-1.09%)
Sep 18, 2006 16.24 16.30 16.00 16.14 1,324,142 -0.18(-1.10%)
Sep 15, 2006 16.12 16.41 15.95 16.32 1,934,318 +0.27(+1.70%)
Sep 14, 2006 15.93 16.10 15.79 16.05 1,097,871 +0.04(+0.27%)
Sep 13, 2006 15.71 16.04 15.68 16.01 2,420,618 +0.29(+1.82%)
Sep 12, 2006 15.41 15.80 15.32 15.72 2,297,020 +0.30(+1.93%)
Sep 11, 2006 15.05 15.47 14.84 15.42 2,291,161 +0.32(+2.09%)
Sep 08, 2006 15.07 15.18 15.01 15.11 985,991 +0.06(+0.43%)
Sep 07, 2006 14.94 15.11 14.89 15.04 1,453,040 +0.03(+0.21%)
Sep 06, 2006 15.05 15.07 14.95 15.01 1,716,418 -0.09(-0.62%)
Sep 05, 2006 14.90 15.16 14.84 15.10 2,527,755 +0.19(+1.27%)
Sep 01, 2006 14.83 15.03 14.74 14.91 1,066,344 +0.10(+0.68%)
Aug 31, 2006 14.88 14.93 14.77 14.81 1,141,116 -0.06(-0.39%)
Aug 30, 2006 14.69 14.88 14.57 14.87 2,279,722 +0.16(+1.10%)
Aug 29, 2006 14.69 14.82 14.63 14.71 1,430,162 +0.02(+0.12%)
Aug 28, 2006 14.32 14.80 14.30 14.69 1,420,397 +0.39(+2.73%)
Aug 25, 2006 14.27 14.49 14.21 14.30 1,059,369 -0.02(-0.15%)
Aug 24, 2006 14.71 14.72 14.26 14.32 1,621,557 -0.37(-2.51%)
Aug 23, 2006 14.73 14.81 14.61 14.69 785,110 -0.04(-0.29%)
Aug 22, 2006 14.69 14.85 14.64 14.73 986,549 -0.01(-0.05%)
Aug 21, 2006 14.80 14.81 14.58 14.74 1,037,886 -0.10(-0.65%)
Aug 18, 2006 14.80 14.90 14.66 14.84 984,875 +0.04(+0.27%)
Aug 17, 2006 14.77 14.88 14.62 14.80 2,488,137 -0.05(-0.34%)
Aug 16, 2006 14.44 14.96 14.44 14.85 4,175,818 +0.42(+2.91%)
Aug 15, 2006 14.70 14.77 14.11 14.43 5,627,464 +0.27(+1.87%)
Aug 14, 2006 13.69 14.16 13.68 14.16 3,431,441 +0.54(+3.97%)
Aug 11, 2006 13.34 13.69 13.34 13.62 3,117,006 +0.34(+2.59%)
Aug 10, 2006 13.07 13.32 12.92 13.28 1,288,708 +0.20(+1.51%)
Aug 09, 2006 13.39 13.40 13.02 13.08 958,928 -0.25(-1.86%)
Aug 08, 2006 13.53 13.53 13.29 13.33 963,950 -0.20(-1.48%)
Aug 07, 2006 13.24 13.54 13.14 13.53 2,860,883 +0.27(+2.03%)
Aug 04, 2006 13.53 13.58 13.21 13.26 1,398,635 -0.04(-0.30%)
Aug 03, 2006 13.19 13.37 13.12 13.30 1,326,653 -0.00(-0.03%)
Aug 02, 2006 13.01 13.36 13.01 13.30 1,883,261 +0.31(+2.37%)
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.