Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 23.12 23.32 22.96 23.26 2,149,429 +0.28(+1.22%)
Aug 30, 2007 23.05 23.11 22.73 22.98 2,053,731 -0.06(-0.28%)
Aug 29, 2007 22.51 23.05 22.48 23.05 2,562,351 +0.72(+3.21%)
Aug 28, 2007 22.46 22.82 22.22 22.33 5,900,048 -0.16(-0.73%)
Aug 27, 2007 22.46 22.74 22.18 22.49 2,641,587 +0.00(+0.02%)
Aug 24, 2007 21.84 22.52 21.84 22.49 2,656,933 +0.65(+2.97%)
Aug 23, 2007 21.97 22.35 21.50 21.84 3,687,007 -0.13(-0.60%)
Aug 22, 2007 21.72 22.41 21.68 21.97 4,002,558 +0.32(+1.46%)
Aug 21, 2007 19.92 21.81 20.71 21.66 10,967,277 +1.74(+8.73%)
Aug 20, 2007 19.78 20.14 19.61 19.92 2,540,589 +0.42(+2.15%)
Aug 17, 2007 19.53 19.96 18.94 19.50 3,346,346 +0.61(+3.21%)
Aug 16, 2007 19.05 19.43 18.37 18.90 4,720,150 -0.15(-0.81%)
Aug 15, 2007 19.69 19.71 18.92 19.05 4,659,607 -0.64(-3.26%)
Aug 14, 2007 20.52 20.52 19.54 19.69 3,857,477 -1.15(-5.52%)
Aug 13, 2007 20.73 20.97 20.28 20.84 2,303,995 +0.11(+0.54%)
Aug 10, 2007 21.51 21.51 20.42 20.73 4,538,241 -0.95(-4.40%)
Aug 09, 2007 21.52 22.63 21.16 21.68 8,332,106 +0.16(+0.77%)
Aug 08, 2007 20.79 21.82 20.42 21.52 4,520,385 +0.23(+1.09%)
Aug 07, 2007 20.96 21.34 20.63 21.29 3,568,710 +0.33(+1.57%)
Aug 06, 2007 20.65 20.97 20.29 20.96 3,013,497 +0.28(+1.37%)
Aug 03, 2007 20.78 21.02 20.62 20.67 3,198,475 -0.22(-1.05%)
Aug 02, 2007 20.72 21.50 20.35 20.89 3,573,453 +0.31(+1.52%)
Aug 01, 2007 20.17 20.59 19.85 20.58 3,178,387 +0.43(+2.12%)
Jul 31, 2007 20.33 20.68 19.99 20.15 2,675,347 +0.16(+0.81%)
Jul 30, 2007 20.00 20.08 19.62 19.99 1,827,461 +0.35(+1.77%)
Jul 27, 2007 19.64 19.82 19.26 19.64 3,032,190 -0.05(-0.24%)
Jul 26, 2007 19.94 20.02 19.27 19.69 4,221,295 -0.52(-2.59%)
Jul 25, 2007 20.39 20.47 20.08 20.21 2,994,804 -0.08(-0.39%)
Jul 24, 2007 20.28 20.45 20.20 20.29 2,434,847 -0.00(-0.02%)
Jul 23, 2007 20.36 20.43 20.22 20.30 1,586,961 -0.13(-0.65%)
Jul 20, 2007 20.39 20.54 20.12 20.43 2,037,270 +0.00(+0.00%)
Jul 19, 2007 20.47 20.53 20.11 20.43 2,561,235 +0.11(+0.53%)
Jul 18, 2007 20.32 20.34 20.08 20.32 2,004,627 -0.12(-0.60%)
Jul 17, 2007 20.72 20.73 20.29 20.44 2,060,985 -0.34(-1.66%)
Jul 16, 2007 20.91 20.93 20.70 20.79 1,457,225 -0.25(-1.18%)
Jul 13, 2007 20.93 21.11 20.75 21.04 625,521 +0.04(+0.19%)
Jul 12, 2007 20.97 21.28 20.81 21.00 2,690,134 +0.19(+0.91%)
Jul 11, 2007 20.53 20.81 20.50 20.81 3,286,081 +0.34(+1.68%)
Jul 10, 2007 20.93 21.01 20.38 20.46 2,136,594 -0.62(-2.94%)
Jul 09, 2007 21.18 21.38 20.90 21.08 1,923,995 -0.09(-0.42%)
Jul 06, 2007 21.02 21.35 21.01 21.17 1,289,545 +0.15(+0.70%)
Jul 05, 2007 20.90 21.11 20.82 21.02 1,813,231 +0.11(+0.51%)
Jul 03, 2007 20.99 21.02 20.86 20.92 1,021,704 +0.02(+0.10%)
Jul 02, 2007 20.85 21.02 20.80 20.90 2,313,540 +0.05(+0.22%)
Jun 29, 2007 20.43 20.98 20.47 20.85 3,756,891 +0.42(+2.03%)
Jun 28, 2007 20.09 20.59 19.96 20.43 3,082,968 +0.35(+1.73%)
Jun 27, 2007 19.52 20.14 19.42 20.09 2,363,144 +0.51(+2.58%)
Jun 26, 2007 19.78 19.83 19.54 19.58 2,548,992 -0.15(-0.76%)
Jun 25, 2007 19.89 19.93 19.67 19.73 2,383,790 +0.00(+0.02%)
Jun 22, 2007 19.94 20.00 19.69 19.73 1,934,876 -0.24(-1.22%)
Jun 21, 2007 19.78 19.97 19.63 19.97 1,639,134 +0.13(+0.67%)
Jun 20, 2007 19.85 20.22 19.79 19.84 1,901,117 +0.05(+0.24%)
Jun 19, 2007 19.63 19.89 19.61 19.79 1,767,196 +0.16(+0.80%)
Jun 18, 2007 19.71 19.76 19.51 19.63 1,772,218 -0.09(-0.44%)
Jun 15, 2007 19.71 19.77 19.67 19.72 1,618,767 +0.22(+1.14%)
Jun 14, 2007 19.53 19.62 19.43 19.50 1,653,084 +0.01(+0.06%)
Jun 13, 2007 18.82 19.59 18.82 19.49 3,249,253 +0.71(+3.76%)
Jun 12, 2007 18.90 18.97 18.74 18.78 1,663,129 -0.19(-1.00%)
Jun 11, 2007 19.09 19.12 18.84 18.97 1,565,757 -0.24(-1.25%)
Jun 08, 2007 18.94 19.25 18.84 19.21 1,379,219 +0.29(+1.55%)
Jun 07, 2007 19.16 19.19 18.88 18.92 2,113,423 -0.31(-1.62%)
Jun 06, 2007 19.35 19.37 19.06 19.23 1,703,863 -0.26(-1.34%)
Jun 05, 2007 19.61 19.69 19.36 19.49 2,201,306 -0.19(-0.98%)
Jun 04, 2007 19.70 19.82 19.54 19.68 1,896,374 -0.13(-0.67%)
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.