Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 25.12 25.23 24.87 25.00 1,190,033 -0.13(-0.50%)
Sep 27, 2007 25.02 25.44 24.91 25.12 2,147,970 +0.13(+0.52%)
Sep 26, 2007 25.54 25.56 24.90 24.99 2,907,121 -0.60(-2.33%)
Sep 25, 2007 25.59 25.69 25.00 25.59 2,012,312 -0.28(-1.08%)
Sep 24, 2007 25.75 26.21 25.52 25.87 2,574,019 +0.08(+0.32%)
Sep 21, 2007 25.75 25.95 25.48 25.79 2,255,154 +0.16(+0.61%)
Sep 20, 2007 26.68 26.35 25.56 25.63 3,289,651 -1.05(-3.95%)
Sep 19, 2007 26.80 27.38 26.54 26.68 2,599,025 +0.14(+0.52%)
Sep 18, 2007 25.72 26.66 25.69 26.55 2,056,636 +0.82(+3.20%)
Sep 17, 2007 25.61 26.02 25.57 25.72 1,483,915 +0.10(+0.39%)
Sep 14, 2007 25.25 25.69 25.03 25.62 1,412,728 +0.38(+1.49%)
Sep 13, 2007 25.37 25.63 25.13 25.25 2,459,045 +0.03(+0.12%)
Sep 12, 2007 24.94 25.41 24.93 25.22 1,708,222 +0.35(+1.41%)
Sep 11, 2007 24.68 24.93 24.68 24.87 1,298,023 +0.19(+0.75%)
Sep 10, 2007 24.36 24.82 24.08 24.68 2,131,047 +0.39(+1.59%)
Sep 07, 2007 24.78 25.02 24.11 24.29 2,927,805 -0.75(-2.99%)
Sep 06, 2007 24.16 25.16 24.25 25.04 3,649,903 +0.88(+3.64%)
Sep 05, 2007 24.49 24.49 23.66 24.16 2,665,353 -0.32(-1.31%)
Sep 04, 2007 24.19 24.70 24.07 24.48 1,740,189 +0.32(+1.34%)
Aug 31, 2007 24.01 24.22 23.85 24.16 2,069,530 +0.29(+1.22%)
Aug 30, 2007 23.94 24.01 23.60 23.87 1,977,390 -0.07(-0.28%)
Aug 29, 2007 23.38 23.94 23.35 23.94 2,467,104 +0.74(+3.21%)
Aug 28, 2007 23.32 23.70 23.08 23.19 5,680,732 -0.17(-0.73%)
Aug 27, 2007 23.32 23.62 23.03 23.36 2,543,395 +0.00(+0.02%)
Aug 24, 2007 22.69 23.39 22.69 23.36 2,558,169 +0.67(+2.97%)
Aug 23, 2007 22.82 23.21 22.33 22.69 3,549,954 -0.14(-0.60%)
Aug 22, 2007 22.56 23.27 22.52 22.82 3,853,775 +0.33(+1.46%)
Aug 21, 2007 20.69 22.65 21.51 22.50 10,559,602 +1.81(+8.73%)
Aug 20, 2007 20.54 20.92 20.37 20.69 2,446,150 +0.44(+2.15%)
Aug 17, 2007 20.29 20.73 19.67 20.25 3,221,956 +0.63(+3.21%)
Aug 16, 2007 19.79 20.18 19.08 19.63 4,544,693 -0.16(-0.81%)
Aug 15, 2007 20.45 20.47 19.65 19.79 4,486,400 -0.67(-3.26%)
Aug 14, 2007 21.31 21.31 20.30 20.45 3,714,087 -1.19(-5.52%)
Aug 13, 2007 21.53 21.78 21.07 21.65 2,218,352 +0.12(+0.54%)
Aug 10, 2007 22.34 22.34 21.21 21.53 4,369,546 -0.99(-4.40%)
Aug 09, 2007 22.35 23.50 21.98 22.52 8,022,386 +0.17(+0.77%)
Aug 08, 2007 21.59 22.66 21.21 22.35 4,352,354 +0.24(+1.09%)
Aug 07, 2007 21.77 22.17 21.43 22.11 3,436,054 +0.34(+1.57%)
Aug 06, 2007 21.45 21.78 21.08 21.77 2,901,479 +0.29(+1.37%)
Aug 03, 2007 21.59 21.83 21.42 21.47 3,079,581 -0.23(-1.05%)
Aug 02, 2007 21.52 22.33 21.14 21.70 3,440,621 +0.32(+1.51%)
Aug 01, 2007 20.95 21.39 20.62 21.38 3,060,240 +0.44(+2.12%)
Jul 31, 2007 21.11 21.48 20.76 20.93 2,575,899 +0.17(+0.81%)
Jul 30, 2007 20.78 20.85 20.38 20.76 1,759,530 +0.36(+1.77%)
Jul 27, 2007 20.40 20.59 20.00 20.40 2,919,478 -0.05(-0.24%)
Jul 26, 2007 20.70 20.79 20.01 20.45 4,064,381 -0.54(-2.59%)
Jul 25, 2007 21.17 21.26 20.85 21.00 2,883,481 -0.08(-0.39%)
Jul 24, 2007 21.06 21.24 20.98 21.08 2,344,339 -0.00(-0.02%)
Jul 23, 2007 21.14 21.22 21.00 21.08 1,527,971 -0.14(-0.65%)
Jul 20, 2007 21.18 21.33 20.89 21.22 1,961,541 +0.00(+0.00%)
Jul 19, 2007 21.26 21.32 20.88 21.22 2,466,029 +0.11(+0.53%)
Jul 18, 2007 21.11 21.12 20.86 21.11 1,930,111 -0.13(-0.60%)
Jul 17, 2007 21.52 21.53 21.07 21.23 1,984,374 -0.36(-1.66%)
Jul 16, 2007 21.72 21.74 21.49 21.59 1,403,057 -0.26(-1.18%)
Jul 13, 2007 21.74 21.93 21.55 21.85 602,269 +0.04(+0.19%)
Jul 12, 2007 21.78 22.10 21.61 21.81 2,590,136 +0.20(+0.91%)
Jul 11, 2007 21.32 21.61 21.29 21.61 3,163,931 +0.36(+1.68%)
Jul 10, 2007 21.74 21.82 21.16 21.25 2,057,173 -0.64(-2.94%)
Jul 09, 2007 21.99 22.21 21.71 21.90 1,852,477 -0.09(-0.42%)
Jul 06, 2007 21.84 22.18 21.82 21.99 1,241,610 +0.15(+0.70%)
Jul 05, 2007 21.70 21.92 21.62 21.84 1,745,830 +0.11(+0.51%)
Jul 03, 2007 21.80 21.84 21.66 21.73 983,725 +0.02(+0.10%)
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.