Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18.65 18.90 18.22 18.73 2,494,513 +0.08(+0.44%)
Feb 27, 2007 19.17 19.17 18.29 18.65 2,738,439 -0.82(-4.23%)
Feb 26, 2007 19.54 19.67 19.35 19.47 984,141 +0.00(+0.00%)
Feb 23, 2007 19.60 19.60 19.24 19.47 1,096,547 -0.12(-0.60%)
Feb 22, 2007 19.69 19.70 19.49 19.59 1,447,644 -0.06(-0.29%)
Feb 21, 2007 19.71 19.71 19.51 19.65 1,458,249 -0.11(-0.58%)
Feb 20, 2007 19.44 19.81 19.40 19.76 1,602,260 +0.36(+1.85%)
Feb 16, 2007 19.07 19.45 19.07 19.41 1,578,258 +0.34(+1.77%)
Feb 15, 2007 18.91 19.11 18.73 19.07 1,032,077 +0.13(+0.70%)
Feb 14, 2007 18.67 19.05 18.57 18.94 1,494,827 +0.30(+1.62%)
Feb 13, 2007 18.69 18.69 18.54 18.64 845,341 +0.07(+0.37%)
Feb 12, 2007 18.57 18.64 18.44 18.57 1,244,173 +0.04(+0.21%)
Feb 09, 2007 18.89 18.89 18.38 18.53 2,303,336 -0.38(-1.99%)
Feb 08, 2007 18.97 19.00 18.82 18.90 1,343,264 -0.11(-0.60%)
Feb 07, 2007 18.88 19.10 18.83 19.02 1,514,626 +0.19(+0.99%)
Feb 06, 2007 18.78 18.92 18.74 18.83 1,256,746 +0.09(+0.50%)
Feb 05, 2007 18.80 18.88 18.63 18.74 1,868,234 -0.19(-1.00%)
Feb 02, 2007 19.04 19.06 18.89 18.93 1,538,348 -0.11(-0.56%)
Feb 01, 2007 18.54 19.12 18.51 19.04 4,522,946 +0.59(+3.18%)
Jan 31, 2007 17.92 18.53 17.87 18.45 5,738,665 +0.13(+0.70%)
Jan 30, 2007 18.23 18.38 18.15 18.32 2,799,002 +0.10(+0.53%)
Jan 29, 2007 18.03 18.31 17.93 18.22 4,003,558 +0.24(+1.34%)
Jan 26, 2007 17.54 18.13 17.37 17.98 3,809,589 +0.56(+3.19%)
Jan 25, 2007 17.66 17.66 17.33 17.43 2,433,393 -0.23(-1.30%)
Jan 24, 2007 17.70 17.78 17.56 17.66 2,132,533 -0.04(-0.24%)
Jan 23, 2007 17.76 17.81 17.57 17.70 3,518,219 -0.10(-0.54%)
Jan 22, 2007 18.27 18.27 17.77 17.80 3,782,518 -0.47(-2.57%)
Jan 19, 2007 18.48 18.49 18.17 18.27 1,695,476 -0.22(-1.18%)
Jan 18, 2007 18.68 18.73 18.40 18.48 1,522,161 -0.15(-0.79%)
Jan 17, 2007 18.58 18.69 18.51 18.63 1,266,514 +0.01(+0.06%)
Jan 16, 2007 18.81 18.84 18.47 18.62 1,509,044 -0.14(-0.76%)
Jan 12, 2007 18.40 18.97 18.36 18.76 3,284,899 +0.38(+2.09%)
Jan 11, 2007 18.03 18.59 18.03 18.38 2,814,072 +0.38(+2.13%)
Jan 10, 2007 17.87 18.07 17.79 18.00 1,417,781 -0.00(-0.02%)
Jan 09, 2007 17.77 18.07 17.76 18.00 2,460,743 +0.26(+1.47%)
Jan 08, 2007 17.79 17.92 17.62 17.74 2,459,627 -0.03(-0.14%)
Jan 05, 2007 17.86 18.00 17.72 17.76 2,598,056 -0.12(-0.68%)
Jan 04, 2007 17.51 17.98 17.45 17.89 3,042,927 +0.36(+2.07%)
Jan 03, 2007 17.47 17.73 17.30 17.52 3,321,739 -0.03(-0.16%)
Dec 29, 2006 17.49 17.76 17.46 17.55 2,217,097 +0.10(+0.60%)
Dec 28, 2006 17.50 17.56 17.35 17.45 1,728,409 -0.12(-0.69%)
Dec 27, 2006 17.72 17.74 17.42 17.57 2,322,314 -0.14(-0.81%)
Dec 26, 2006 17.71 17.78 17.52 17.71 1,280,189 +0.01(+0.04%)
Dec 22, 2006 17.74 17.84 17.63 17.71 1,589,980 -0.04(-0.20%)
Dec 21, 2006 17.29 17.92 17.29 17.74 4,330,094 +0.46(+2.67%)
Dec 20, 2006 17.26 17.66 17.20 17.28 4,523,504 -0.18(-1.03%)
Dec 19, 2006 18.14 18.27 17.36 17.46 7,530,149 -0.91(-4.97%)
Dec 18, 2006 19.01 19.14 18.35 18.37 3,074,185 -0.62(-3.25%)
Dec 15, 2006 19.22 19.35 18.97 18.99 3,142,562 -0.23(-1.18%)
Dec 14, 2006 19.26 19.37 18.95 19.22 4,109,891 -0.05(-0.24%)
Dec 13, 2006 19.46 19.53 19.20 19.26 3,191,124 -0.10(-0.54%)
Dec 12, 2006 19.67 19.74 19.20 19.37 1,362,521 -0.32(-1.64%)
Dec 11, 2006 19.69 19.81 19.55 19.69 774,477 +0.04(+0.22%)
Dec 08, 2006 19.75 19.85 19.60 19.65 725,078 -0.12(-0.62%)
Dec 07, 2006 19.79 19.92 19.66 19.77 919,046 -0.01(-0.04%)
Dec 06, 2006 19.92 20.07 19.70 19.77 1,323,448 -0.10(-0.49%)
Dec 05, 2006 19.76 19.98 19.67 19.87 1,307,819 +0.13(+0.64%)
Dec 04, 2006 19.35 19.84 19.35 19.75 1,544,488 +0.42(+2.17%)
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.