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 (%)
Jul 31, 2008 13.22 13.68 13.04 13.07 3,291,403 -0.32(-2.39%)
Jul 30, 2008 13.89 14.22 13.22 13.39 2,677,102 -0.39(-2.86%)
Jul 29, 2008 13.78 13.82 13.02 13.78 3,246,312 +0.76(+5.83%)
Jul 28, 2008 13.97 13.97 12.93 13.02 3,526,607 -0.06(-0.46%)
Jul 25, 2008 13.43 13.70 13.05 13.08 2,213,378 -0.30(-2.23%)
Jul 24, 2008 13.93 14.22 13.33 13.38 3,688,468 -0.55(-3.95%)
Jul 23, 2008 12.86 14.24 12.80 13.93 7,151,441 +1.07(+8.34%)
Jul 22, 2008 12.95 12.95 12.34 12.86 5,519,426 -0.19(-1.43%)
Jul 21, 2008 13.13 13.47 13.01 13.04 2,365,612 -0.16(-1.18%)
Jul 18, 2008 13.43 13.52 12.75 13.20 3,645,385 -0.21(-1.55%)
Jul 17, 2008 12.51 13.54 12.49 13.41 5,511,827 +1.09(+8.82%)
Jul 16, 2008 12.00 12.38 11.82 12.32 7,560,029 +0.39(+3.24%)
Jul 15, 2008 11.52 12.14 11.12 11.93 4,724,915 +0.28(+2.43%)
Jul 14, 2008 12.21 12.21 11.58 11.65 3,668,863 -0.44(-3.63%)
Jul 11, 2008 12.37 12.37 11.53 12.09 9,287,314 -0.36(-2.93%)
Jul 10, 2008 13.03 13.29 12.18 12.46 5,555,994 -0.76(-5.75%)
Jul 09, 2008 13.33 13.51 13.06 13.22 6,206,398 -0.11(-0.84%)
Jul 08, 2008 12.37 13.33 12.32 13.33 7,279,164 +0.91(+7.31%)
Jul 07, 2008 12.75 13.21 12.28 12.42 6,771,888 -0.28(-2.23%)
Jul 04, 2008 12.37 12.76 12.37 12.70 5,157,163 +0.00(+0.00%)
Jul 03, 2008 12.37 12.76 12.37 12.70 5,157,163 +0.39(+3.14%)
Jul 02, 2008 13.43 13.69 12.29 12.31 6,537,800 -1.08(-8.06%)
Jul 01, 2008 13.06 13.45 12.89 13.39 3,774,134 +0.19(+1.41%)
Jun 30, 2008 13.75 14.15 13.17 13.21 5,582,949 -0.23(-1.72%)
Jun 27, 2008 13.68 13.74 13.28 13.44 3,639,581 -0.24(-1.74%)
Jun 26, 2008 14.24 14.26 13.65 13.68 2,809,890 -0.72(-5.02%)
Jun 25, 2008 14.19 14.83 14.19 14.40 4,328,906 +0.17(+1.20%)
Jun 24, 2008 14.59 14.59 13.75 14.23 7,034,457 -0.40(-2.75%)
Jun 23, 2008 15.66 15.78 14.59 14.63 4,612,651 -0.94(-6.03%)
Jun 20, 2008 15.98 16.02 15.46 15.57 4,967,381 -0.46(-2.88%)
Jun 19, 2008 15.98 16.20 15.58 16.03 3,437,892 +0.08(+0.51%)
Jun 18, 2008 16.25 16.63 15.88 15.95 5,192,102 -0.34(-2.10%)
Jun 17, 2008 16.87 16.87 16.25 16.29 2,083,335 -0.48(-2.89%)
Jun 16, 2008 16.68 16.87 16.40 16.77 3,879,984 +0.06(+0.36%)
Jun 13, 2008 16.36 16.80 16.10 16.71 3,689,252 +0.54(+3.31%)
Jun 12, 2008 16.37 16.70 16.07 16.18 2,832,804 +0.03(+0.18%)
Jun 11, 2008 16.97 17.17 16.15 16.15 5,075,264 -0.75(-4.45%)
Jun 10, 2008 17.04 17.10 16.34 16.90 4,099,905 +0.28(+1.70%)
Jun 09, 2008 16.84 17.00 16.38 16.62 2,792,949 -0.19(-1.11%)
Jun 06, 2008 17.45 17.45 16.75 16.80 3,750,174 -0.75(-4.28%)
Jun 05, 2008 16.83 17.84 16.74 17.56 4,470,982 +0.80(+4.75%)
Jun 04, 2008 16.95 17.06 16.60 16.76 3,570,595 -0.22(-1.27%)
Jun 03, 2008 16.91 17.24 16.72 16.98 3,545,841 +0.09(+0.53%)
Jun 02, 2008 17.15 17.22 16.45 16.89 2,689,883 -0.35(-2.03%)
May 30, 2008 17.50 17.56 17.02 17.24 3,775,379 +0.00(+0.00%)
May 29, 2008 16.64 17.27 16.48 17.24 7,745,885 +0.63(+3.81%)
May 28, 2008 16.69 16.92 16.44 16.60 4,296,707 -0.01(-0.09%)
May 27, 2008 16.80 17.12 16.22 16.62 7,758,429 -0.13(-0.76%)
May 26, 2008 16.71 16.94 16.19 16.74 0 +0.00(+0.00%)
May 23, 2008 16.71 16.94 16.19 16.74 9,573,536 +0.18(+1.08%)
May 22, 2008 17.13 17.25 15.66 16.57 28,315,896 -3.19(-16.16%)
May 21, 2008 19.95 20.44 19.66 19.76 3,140,643 -0.31(-1.56%)
May 20, 2008 20.60 20.60 19.95 20.07 2,629,322 -0.57(-2.74%)
May 19, 2008 21.64 21.64 20.55 20.64 3,959,341 -1.04(-4.81%)
May 16, 2008 21.97 21.97 21.29 21.68 847,394 -0.27(-1.22%)
May 15, 2008 21.67 21.96 21.49 21.95 1,217,632 +0.34(+1.55%)
May 14, 2008 21.59 22.11 21.55 21.61 1,374,362 +0.26(+1.22%)
May 13, 2008 21.54 21.69 21.17 21.35 3,255,760 -0.13(-0.62%)
May 12, 2008 20.82 21.59 20.82 21.49 2,129,106 +0.68(+3.29%)
May 09, 2008 21.06 21.45 20.72 20.80 935,682 -0.57(-2.68%)
May 08, 2008 21.43 21.75 21.16 21.38 1,957,882 -0.01(-0.07%)
May 07, 2008 21.70 22.02 21.30 21.39 2,624,899 -0.36(-1.64%)
May 06, 2008 21.75 22.26 21.73 21.75 2,545,945 -0.23(-1.05%)
May 05, 2008 21.83 22.49 21.83 21.98 3,434,933 -0.04(-0.20%)
May 02, 2008 22.07 22.32 21.68 22.02 2,720,061 +0.08(+0.37%)
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.