Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.52 -1.81 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 24.84 24.84 24.23 24.84 1,184,929 +0.42(+1.74%)
Oct 30, 2007 24.76 25.02 24.20 24.42 1,759,396 -0.25(-1.00%)
Oct 29, 2007 24.27 24.72 23.94 24.67 2,271,809 +0.51(+2.10%)
Oct 26, 2007 24.20 24.42 23.64 24.16 1,986,523 +0.15(+0.62%)
Oct 25, 2007 24.03 24.42 23.60 24.01 2,591,882 +0.04(+0.16%)
Oct 24, 2007 24.22 24.34 23.41 23.97 1,437,308 -0.39(-1.62%)
Oct 23, 2007 24.23 24.51 23.97 24.37 2,746,748 +0.28(+1.17%)
Oct 22, 2007 23.23 24.16 23.15 24.09 2,255,154 +0.41(+1.75%)
Oct 19, 2007 23.36 23.86 23.36 23.67 6,778,626 +0.26(+1.11%)
Oct 18, 2007 23.30 23.60 22.73 23.41 3,518,524 -0.08(-0.33%)
Oct 17, 2007 24.60 24.68 23.20 23.49 5,211,703 -0.73(-3.03%)
Oct 16, 2007 24.74 24.74 24.15 24.22 2,632,311 -0.61(-2.44%)
Oct 15, 2007 25.22 25.22 24.56 24.83 2,505,786 -0.46(-1.83%)
Oct 12, 2007 25.24 25.35 25.13 25.29 1,014,886 +0.13(+0.53%)
Oct 11, 2007 24.98 26.00 24.95 25.16 2,979,651 +0.26(+1.03%)
Oct 10, 2007 24.83 25.40 24.81 24.90 1,500,033 +0.04(+0.18%)
Oct 09, 2007 24.95 25.01 24.64 24.86 2,730,899 -0.19(-0.77%)
Oct 08, 2007 25.35 25.51 24.93 25.05 1,990,015 -0.36(-1.42%)
Oct 05, 2007 25.20 25.52 25.19 25.41 2,307,268 +0.32(+1.26%)
Oct 04, 2007 25.41 25.51 24.89 25.09 2,023,057 -0.34(-1.32%)
Oct 03, 2007 25.64 25.79 25.30 25.43 1,783,976 -0.31(-1.19%)
Oct 02, 2007 25.55 25.83 25.48 25.73 1,173,647 +0.23(+0.89%)
Oct 01, 2007 25.00 25.64 24.85 25.51 2,028,698 +0.51(+2.04%)
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%)
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.