Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 24.84 24.85 24.23 24.85 1,184,551 +0.42(+1.74%)
Oct 30, 2007 24.76 25.02 24.21 24.43 1,758,834 -0.25(-1.00%)
Oct 29, 2007 24.28 24.73 23.94 24.67 2,271,083 +0.51(+2.10%)
Oct 26, 2007 24.20 24.43 23.65 24.17 1,985,889 +0.15(+0.62%)
Oct 25, 2007 24.03 24.43 23.61 24.02 2,591,054 +0.04(+0.16%)
Oct 24, 2007 24.23 24.35 23.42 23.98 1,436,849 -0.39(-1.62%)
Oct 23, 2007 24.24 24.52 23.98 24.38 2,745,871 +0.28(+1.17%)
Oct 22, 2007 23.24 24.17 23.16 24.09 2,254,433 +0.41(+1.75%)
Oct 19, 2007 23.37 23.87 23.37 23.68 6,776,460 +0.26(+1.11%)
Oct 18, 2007 23.30 23.61 22.74 23.42 3,517,400 -0.08(-0.33%)
Oct 17, 2007 24.61 24.69 23.20 23.50 5,210,038 -0.73(-3.03%)
Oct 16, 2007 24.74 24.75 24.16 24.23 2,631,470 -0.61(-2.44%)
Oct 15, 2007 25.23 25.23 24.57 24.84 2,504,986 -0.46(-1.82%)
Oct 12, 2007 25.25 25.36 25.14 25.30 1,014,562 +0.13(+0.53%)
Oct 11, 2007 24.99 26.01 24.96 25.17 2,978,699 +0.26(+1.03%)
Oct 10, 2007 24.84 25.41 24.82 24.91 1,499,554 +0.04(+0.18%)
Oct 09, 2007 24.96 25.02 24.65 24.86 2,730,026 -0.19(-0.77%)
Oct 08, 2007 25.36 25.52 24.93 25.06 1,989,380 -0.36(-1.42%)
Oct 05, 2007 25.21 25.53 25.20 25.42 2,306,531 +0.32(+1.26%)
Oct 04, 2007 25.42 25.52 24.90 25.10 2,022,411 -0.34(-1.32%)
Oct 03, 2007 25.65 25.79 25.31 25.44 1,783,406 -0.31(-1.19%)
Oct 02, 2007 25.56 25.84 25.49 25.74 1,173,272 +0.23(+0.89%)
Oct 01, 2007 25.01 25.65 24.86 25.52 2,028,050 +0.51(+2.04%)
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%)
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.