Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.22 21.79 21.26 21.65 3,617,240 +0.43(+2.04%)
Jun 28, 2007 20.86 21.38 20.73 21.22 2,968,368 +0.36(+1.73%)
Jun 27, 2007 20.27 20.92 20.17 20.86 2,275,301 +0.52(+2.58%)
Jun 26, 2007 20.55 20.60 20.29 20.34 2,454,242 -0.16(-0.76%)
Jun 25, 2007 20.66 20.70 20.43 20.49 2,295,180 +0.00(+0.02%)
Jun 22, 2007 20.70 20.77 20.45 20.49 1,862,953 -0.25(-1.22%)
Jun 21, 2007 20.55 20.74 20.38 20.74 1,578,205 +0.14(+0.67%)
Jun 20, 2007 20.62 21.00 20.56 20.60 1,830,449 +0.05(+0.24%)
Jun 19, 2007 20.39 20.66 20.36 20.56 1,701,506 +0.16(+0.80%)
Jun 18, 2007 20.47 20.53 20.26 20.39 1,706,341 -0.09(-0.44%)
Jun 15, 2007 20.47 20.53 20.43 20.48 1,558,595 +0.23(+1.14%)
Jun 14, 2007 20.29 20.38 20.18 20.25 1,591,636 +0.01(+0.06%)
Jun 13, 2007 19.54 20.34 19.54 20.24 3,128,472 +0.73(+3.76%)
Jun 12, 2007 19.63 19.70 19.46 19.51 1,601,307 -0.20(-1.00%)
Jun 11, 2007 19.83 19.86 19.57 19.70 1,507,555 -0.25(-1.25%)
Jun 08, 2007 19.67 20.00 19.57 19.95 1,327,951 +0.31(+1.55%)
Jun 07, 2007 19.90 19.93 19.61 19.65 2,034,863 -0.32(-1.62%)
Jun 06, 2007 20.10 20.12 19.80 19.97 1,640,527 -0.27(-1.34%)
Jun 05, 2007 20.37 20.45 20.11 20.24 2,119,479 -0.20(-0.98%)
Jun 04, 2007 20.46 20.59 20.29 20.44 1,825,882 -0.14(-0.67%)
Jun 01, 2007 20.78 20.89 20.43 20.58 2,034,340 -0.10(-0.50%)
May 31, 2007 20.60 20.82 20.60 20.69 1,797,945 +0.12(+0.58%)
May 30, 2007 20.08 20.62 19.80 20.57 3,012,961 +0.49(+2.45%)
May 29, 2007 20.18 20.27 19.93 20.08 2,110,899 -0.11(-0.53%)
May 25, 2007 20.44 20.47 20.10 20.18 1,354,973 -0.23(-1.11%)
May 24, 2007 20.55 20.78 20.30 20.41 2,923,477 -0.10(-0.49%)
May 23, 2007 20.20 21.65 20.05 20.51 7,331,648 +0.35(+1.75%)
May 22, 2007 20.38 20.44 20.03 20.16 3,721,071 -0.14(-0.70%)
May 21, 2007 19.98 20.55 19.94 20.30 4,570,372 +0.39(+1.94%)
May 18, 2007 19.50 20.13 19.60 19.91 2,167,454 +0.45(+2.33%)
May 17, 2007 19.28 19.80 19.24 19.46 2,930,223 +0.18(+0.93%)
May 16, 2007 18.71 19.29 18.63 19.28 3,453,247 +0.58(+3.13%)
May 15, 2007 19.21 19.35 18.62 18.69 2,915,985 -0.53(-2.77%)
May 14, 2007 19.32 19.40 19.04 19.23 2,746,211 -0.10(-0.50%)
May 11, 2007 19.72 19.98 19.10 19.32 5,872,277 -0.71(-3.55%)
May 10, 2007 20.41 20.49 19.99 20.03 1,707,685 -0.41(-2.02%)
May 09, 2007 20.24 20.52 20.18 20.45 1,595,666 +0.19(+0.96%)
May 08, 2007 20.17 20.36 20.17 20.25 1,775,648 -0.06(-0.29%)
May 07, 2007 20.36 20.44 20.15 20.31 2,105,795 +0.00(+0.02%)
May 04, 2007 20.36 20.49 20.03 20.31 2,792,953 -0.12(-0.60%)
May 03, 2007 20.78 20.78 20.28 20.43 1,198,361 -0.32(-1.54%)
May 02, 2007 20.66 20.88 20.59 20.75 862,035 +0.12(+0.56%)
May 01, 2007 20.86 20.92 20.20 20.64 1,544,911 -0.24(-1.16%)
Apr 30, 2007 21.49 21.54 20.82 20.88 1,083,118 -0.56(-2.60%)
Apr 27, 2007 21.17 21.63 21.04 21.44 1,301,515 +0.23(+1.11%)
Apr 26, 2007 21.06 21.31 20.87 21.20 1,292,650 +0.13(+0.62%)
Apr 25, 2007 21.24 21.29 21.04 21.07 1,259,609 -0.13(-0.61%)
Apr 24, 2007 21.52 21.52 21.09 21.20 965,995 -0.35(-1.62%)
Apr 23, 2007 21.20 21.63 21.16 21.55 1,639,990 +0.35(+1.67%)
Apr 20, 2007 21.14 21.31 20.92 21.20 1,338,317 +0.07(+0.32%)
Apr 19, 2007 21.09 21.23 20.90 21.13 1,491,706 -0.03(-0.14%)
Apr 18, 2007 21.48 21.51 21.13 21.16 1,639,452 -0.39(-1.83%)
Apr 17, 2007 21.69 21.70 21.47 21.56 882,720 -0.14(-0.63%)
Apr 16, 2007 21.56 21.71 21.50 21.70 1,271,160 +0.19(+0.88%)
Apr 13, 2007 21.74 21.76 21.41 21.51 1,551,272 -0.27(-1.25%)
Apr 12, 2007 21.54 21.87 21.07 21.78 1,877,107 +0.14(+0.64%)
Apr 11, 2007 21.72 21.84 21.49 21.64 1,584,383 -0.12(-0.53%)
Apr 10, 2007 21.84 22.00 21.70 21.75 1,354,167 -0.08(-0.38%)
Apr 09, 2007 21.83 21.92 21.72 21.84 1,296,411 +0.01(+0.03%)
Apr 05, 2007 21.79 21.93 21.68 21.83 1,735,354 +0.01(+0.07%)
Apr 04, 2007 21.96 21.96 21.71 21.81 1,767,858 -0.18(-0.81%)
Apr 03, 2007 21.89 22.15 21.87 21.99 1,647,243 +0.20(+0.91%)
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.