Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.56 +2.98 (+1.40%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 25.12 25.24 24.88 25.01 1,189,653 -0.13(-0.50%)
Sep 27, 2007 25.02 25.45 24.92 25.13 2,147,284 +0.13(+0.52%)
Sep 26, 2007 25.55 25.56 24.91 25.00 2,906,192 -0.60(-2.33%)
Sep 25, 2007 25.60 25.70 25.01 25.60 2,011,669 -0.28(-1.08%)
Sep 24, 2007 25.75 26.22 25.53 25.88 2,573,196 +0.08(+0.32%)
Sep 21, 2007 25.76 25.96 25.49 25.79 2,254,433 +0.16(+0.61%)
Sep 20, 2007 26.69 26.36 25.57 25.64 3,288,600 -1.05(-3.95%)
Sep 19, 2007 26.81 27.39 26.55 26.69 2,598,195 +0.14(+0.52%)
Sep 18, 2007 25.73 26.67 25.69 26.55 2,055,979 +0.82(+3.20%)
Sep 17, 2007 25.62 26.03 25.58 25.73 1,483,441 +0.10(+0.39%)
Sep 14, 2007 25.25 25.70 25.04 25.63 1,412,277 +0.38(+1.49%)
Sep 13, 2007 25.38 25.64 25.14 25.25 2,458,259 +0.03(+0.12%)
Sep 12, 2007 24.95 25.41 24.94 25.22 1,707,676 +0.35(+1.41%)
Sep 11, 2007 24.69 24.93 24.69 24.87 1,297,608 +0.19(+0.75%)
Sep 10, 2007 24.37 24.83 24.09 24.69 2,130,366 +0.39(+1.59%)
Sep 07, 2007 24.79 25.02 24.12 24.30 2,926,870 -0.75(-2.99%)
Sep 06, 2007 24.17 25.17 24.26 25.05 3,648,737 +0.88(+3.64%)
Sep 05, 2007 24.50 24.50 23.67 24.17 2,664,501 -0.32(-1.31%)
Sep 04, 2007 24.20 24.71 24.08 24.49 1,739,633 +0.32(+1.34%)
Aug 31, 2007 24.02 24.23 23.86 24.17 2,068,869 +0.29(+1.22%)
Aug 30, 2007 23.94 24.01 23.61 23.88 1,976,758 -0.07(-0.28%)
Aug 29, 2007 23.39 23.94 23.36 23.94 2,466,315 +0.74(+3.21%)
Aug 28, 2007 23.33 23.71 23.09 23.20 5,678,917 -0.17(-0.73%)
Aug 27, 2007 23.33 23.62 23.04 23.37 2,542,582 +0.00(+0.02%)
Aug 24, 2007 22.69 23.40 22.69 23.37 2,557,352 +0.67(+2.97%)
Aug 23, 2007 22.83 23.22 22.34 22.69 3,548,820 -0.14(-0.60%)
Aug 22, 2007 22.57 23.28 22.53 22.83 3,852,544 +0.33(+1.46%)
Aug 21, 2007 20.70 22.66 21.52 22.50 10,556,229 +1.81(+8.73%)
Aug 20, 2007 20.55 20.93 20.37 20.70 2,445,369 +0.44(+2.15%)
Aug 17, 2007 20.29 20.73 19.67 20.26 3,220,926 +0.63(+3.21%)
Aug 16, 2007 19.79 20.19 19.08 19.63 4,543,241 -0.16(-0.81%)
Aug 15, 2007 20.46 20.48 19.66 19.79 4,484,967 -0.67(-3.26%)
Aug 14, 2007 21.32 21.32 20.30 20.46 3,712,900 -1.20(-5.52%)
Aug 13, 2007 21.54 21.78 21.07 21.65 2,217,643 +0.12(+0.54%)
Aug 10, 2007 22.34 22.34 21.21 21.54 4,368,150 -0.99(-4.40%)
Aug 09, 2007 22.36 23.51 21.99 22.53 8,019,823 +0.17(+0.77%)
Aug 08, 2007 21.60 22.67 21.21 22.36 4,350,963 +0.24(+1.09%)
Aug 07, 2007 21.77 22.18 21.43 22.12 3,434,957 +0.34(+1.57%)
Aug 06, 2007 21.46 21.79 21.08 21.77 2,900,552 +0.29(+1.37%)
Aug 03, 2007 21.59 21.84 21.43 21.48 3,078,598 -0.23(-1.05%)
Aug 02, 2007 21.52 22.34 21.14 21.71 3,439,522 +0.32(+1.52%)
Aug 01, 2007 20.95 21.40 20.62 21.38 3,059,262 +0.44(+2.12%)
Jul 31, 2007 21.12 21.49 20.77 20.94 2,575,076 +0.17(+0.81%)
Jul 30, 2007 20.78 20.86 20.39 20.77 1,758,968 +0.36(+1.77%)
Jul 27, 2007 20.41 20.59 20.01 20.41 2,918,545 -0.05(-0.24%)
Jul 26, 2007 20.71 20.80 20.02 20.46 4,063,083 -0.54(-2.59%)
Jul 25, 2007 21.18 21.26 20.86 21.00 2,882,560 -0.08(-0.39%)
Jul 24, 2007 21.07 21.24 20.99 21.08 2,343,590 -0.00(-0.02%)
Jul 23, 2007 21.15 21.23 21.01 21.09 1,527,483 -0.14(-0.65%)
Jul 20, 2007 21.19 21.34 20.90 21.23 1,960,914 +0.00(+0.00%)
Jul 19, 2007 21.26 21.33 20.89 21.23 2,465,241 +0.11(+0.53%)
Jul 18, 2007 21.11 21.13 20.86 21.11 1,929,494 -0.13(-0.60%)
Jul 17, 2007 21.52 21.54 21.08 21.24 1,983,740 -0.36(-1.66%)
Jul 16, 2007 21.73 21.75 21.50 21.60 1,402,609 -0.26(-1.18%)
Jul 13, 2007 21.75 21.93 21.56 21.85 602,077 +0.04(+0.19%)
Jul 12, 2007 21.78 22.11 21.62 21.81 2,589,309 +0.20(+0.91%)
Jul 11, 2007 21.33 21.62 21.30 21.62 3,162,921 +0.36(+1.68%)
Jul 10, 2007 21.75 21.82 21.17 21.26 2,056,516 -0.64(-2.94%)
Jul 09, 2007 22.00 22.21 21.72 21.90 1,851,885 -0.09(-0.42%)
Jul 06, 2007 21.84 22.18 21.82 22.00 1,241,214 +0.15(+0.70%)
Jul 05, 2007 21.71 21.93 21.63 21.84 1,745,272 +0.11(+0.51%)
Jul 03, 2007 21.81 21.84 21.67 21.73 983,411 +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.