Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.10 19.41 18.81 19.19 3,289,807 +0.43(+2.29%)
Mar 28, 2008 19.08 19.22 18.70 18.76 2,832,465 -0.49(-2.53%)
Mar 27, 2008 19.99 20.34 19.19 19.25 2,781,666 -0.72(-3.62%)
Mar 26, 2008 20.52 20.62 19.59 19.97 2,556,525 -0.67(-3.26%)
Mar 25, 2008 20.62 20.83 20.25 20.65 3,474,161 -0.01(-0.03%)
Mar 24, 2008 20.04 20.85 19.93 20.65 2,879,129 +0.69(+3.45%)
Mar 21, 2008 19.27 20.12 19.18 19.96 2,502,809 +0.00(+0.00%)
Mar 20, 2008 19.27 20.12 19.18 19.96 2,502,809 +0.75(+3.92%)
Mar 19, 2008 19.71 19.89 19.10 19.21 2,676,446 -0.37(-1.87%)
Mar 18, 2008 19.51 19.73 18.93 19.58 2,503,393 +0.37(+1.90%)
Mar 17, 2008 18.99 19.68 18.56 19.21 4,130,157 -0.27(-1.36%)
Mar 14, 2008 18.81 19.74 18.27 19.48 6,578,140 +0.84(+4.50%)
Mar 13, 2008 17.61 18.92 17.49 18.64 4,888,588 +0.69(+3.83%)
Mar 12, 2008 18.17 19.21 17.77 17.95 5,903,167 -0.22(-1.22%)
Mar 11, 2008 18.59 18.87 17.06 18.17 9,486,110 -0.24(-1.28%)
Mar 10, 2008 18.97 19.35 18.25 18.41 4,003,759 -0.64(-3.38%)
Mar 07, 2008 19.15 19.41 18.56 19.05 2,948,307 -0.36(-1.85%)
Mar 06, 2008 19.86 19.89 19.16 19.41 2,524,288 -0.51(-2.55%)
Mar 05, 2008 20.05 20.32 19.56 19.92 3,331,257 +0.44(+2.24%)
Mar 04, 2008 19.69 19.69 18.93 19.48 3,671,194 -0.44(-2.19%)
Mar 03, 2008 19.81 19.99 19.10 19.92 3,699,910 +0.16(+0.80%)
Feb 29, 2008 20.78 20.78 19.59 19.76 3,555,604 -1.21(-5.77%)
Feb 28, 2008 20.91 21.14 20.82 20.98 1,163,818 -0.15(-0.71%)
Feb 27, 2008 21.25 21.46 20.89 21.13 1,368,528 -0.26(-1.21%)
Feb 26, 2008 20.46 21.66 20.27 21.38 3,524,293 +0.64(+3.07%)
Feb 25, 2008 21.08 21.14 20.42 20.75 3,783,204 -0.39(-1.83%)
Feb 22, 2008 21.16 21.27 20.74 21.13 1,665,937 -0.01(-0.03%)
Feb 21, 2008 21.98 22.22 20.91 21.14 1,486,432 -0.75(-3.44%)
Feb 20, 2008 21.31 22.09 21.16 21.89 1,190,837 +0.44(+2.07%)
Feb 19, 2008 21.98 22.39 21.33 21.45 2,460,537 -0.29(-1.32%)
Feb 18, 2008 21.71 21.86 21.02 21.73 0 +0.00(+0.00%)
Feb 15, 2008 21.71 21.86 21.02 21.73 2,906,050 -0.10(-0.46%)
Feb 14, 2008 23.05 23.06 21.68 21.84 2,586,265 -1.23(-5.31%)
Feb 13, 2008 22.22 23.13 22.21 23.06 2,299,587 -0.16(-0.68%)
Feb 12, 2008 24.10 24.20 22.94 23.22 1,740,552 -0.72(-2.99%)
Feb 11, 2008 23.44 23.93 22.96 23.93 1,663,247 +0.55(+2.36%)
Feb 08, 2008 23.20 23.97 22.75 23.38 1,646,164 +0.09(+0.40%)
Feb 07, 2008 22.32 24.26 22.24 23.29 4,027,449 +0.79(+3.50%)
Feb 06, 2008 21.90 23.30 21.70 22.50 4,000,355 +0.68(+3.12%)
Feb 05, 2008 22.39 22.64 21.71 21.82 1,569,994 -0.96(-4.21%)
Feb 04, 2008 23.71 23.71 22.40 22.78 2,297,999 -0.82(-3.46%)
Feb 01, 2008 23.32 23.67 22.33 23.60 2,687,817 +0.30(+1.29%)
Jan 31, 2008 22.47 23.71 22.47 23.30 4,312,167 +0.45(+1.98%)
Jan 30, 2008 22.32 23.64 22.25 22.85 3,607,784 +0.44(+1.98%)
Jan 29, 2008 22.12 22.62 21.79 22.40 2,485,376 +0.37(+1.66%)
Jan 28, 2008 21.49 22.05 20.96 22.04 3,037,998 +0.51(+2.36%)
Jan 25, 2008 22.34 22.57 21.28 21.53 2,936,948 -0.61(-2.75%)
Jan 24, 2008 22.47 23.08 21.50 22.14 4,897,331 -0.39(-1.72%)
Jan 23, 2008 19.65 22.57 19.31 22.52 8,358,268 +2.34(+11.57%)
Jan 22, 2008 17.97 20.39 17.30 20.19 5,427,563 +1.43(+7.60%)
Jan 21, 2008 19.07 19.59 18.39 18.76 0 +0.00(+0.00%)
Jan 18, 2008 19.07 19.59 18.39 18.76 3,945,976 -0.27(-1.39%)
Jan 17, 2008 20.12 20.67 18.95 19.03 5,157,170 -1.05(-5.25%)
Jan 16, 2008 18.73 20.29 18.35 20.08 6,252,795 +1.24(+6.58%)
Jan 15, 2008 19.08 19.56 17.34 18.84 12,149,146 +0.39(+2.14%)
Jan 14, 2008 18.80 18.95 18.21 18.45 4,418,098 -0.27(-1.42%)
Jan 11, 2008 19.74 19.74 18.48 18.71 3,717,773 -1.15(-5.77%)
Jan 10, 2008 19.60 19.95 18.95 19.86 4,488,618 +0.16(+0.80%)
Jan 09, 2008 20.19 20.47 18.67 19.70 3,683,840 -0.52(-2.55%)
Jan 08, 2008 19.97 20.67 19.86 20.22 3,450,235 +0.35(+1.77%)
Jan 07, 2008 19.51 19.90 18.38 19.86 5,005,700 +0.48(+2.48%)
Jan 04, 2008 20.47 20.56 19.21 19.38 5,157,967 -1.24(-6.01%)
Jan 03, 2008 20.46 21.10 20.24 20.62 2,262,582 +0.24(+1.20%)
Jan 02, 2008 19.85 20.90 19.85 20.38 3,505,595 +0.49(+2.45%)
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.