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 (%)
Nov 28, 2008 8.831 9.133 8.602 9.039 1,275,799 +0.05(+0.56%)
Nov 26, 2008 8.115 9.097 7.885 8.989 5,695,204 +1.03(+12.87%)
Nov 25, 2008 7.907 8.150 7.495 7.964 4,129,753 +0.17(+2.21%)
Nov 24, 2008 7.441 7.971 6.889 7.792 3,978,162 +0.62(+8.59%)
Nov 21, 2008 7.090 7.190 6.602 7.176 3,746,795 +0.27(+3.95%)
Nov 20, 2008 6.781 7.455 6.781 6.903 6,702,836 +0.05(+0.73%)
Nov 19, 2008 7.168 7.484 6.817 6.853 4,609,236 -0.49(-6.64%)
Nov 18, 2008 8.057 8.287 7.147 7.340 5,673,714 -0.70(-8.65%)
Nov 17, 2008 8.523 8.523 8.036 8.036 4,848,223 -0.57(-6.66%)
Nov 14, 2008 9.176 9.419 8.602 8.609 2,579,186 -0.68(-7.33%)
Nov 13, 2008 8.244 9.290 7.692 9.290 5,809,543 +1.18(+14.49%)
Nov 12, 2008 8.423 8.430 8.050 8.115 4,312,610 -0.44(-5.19%)
Nov 11, 2008 9.211 9.677 8.459 8.559 5,859,848 -1.61(-15.80%)
Nov 10, 2008 10.37 10.70 9.943 10.16 3,807,332 +0.04(+0.35%)
Nov 07, 2008 10.49 10.49 9.821 10.13 4,890,266 -0.27(-2.55%)
Nov 06, 2008 10.72 11.03 10.37 10.39 2,849,974 -0.41(-3.78%)
Nov 05, 2008 11.61 11.61 10.77 10.80 2,644,458 -0.92(-7.88%)
Nov 04, 2008 11.33 11.76 10.85 11.73 3,298,754 +0.67(+6.10%)
Nov 03, 2008 10.97 11.18 10.97 11.05 2,200,134 +0.07(+0.65%)
Oct 31, 2008 10.52 11.28 10.33 10.98 4,598,320 +0.44(+4.15%)
Oct 30, 2008 10.54 10.85 10.26 10.54 3,802,481 +0.29(+2.79%)
Oct 29, 2008 10.19 10.58 9.692 10.26 5,215,930 -0.05(-0.49%)
Oct 28, 2008 9.620 10.31 9.018 10.31 5,657,751 +0.89(+9.44%)
Oct 27, 2008 9.219 9.993 9.154 9.419 5,911,498 +0.02(+0.23%)
Oct 24, 2008 9.355 9.871 9.140 9.398 5,013,960 -0.46(-4.65%)
Oct 23, 2008 10.83 10.85 9.484 9.857 6,070,172 -0.91(-8.46%)
Oct 22, 2008 11.29 11.61 10.41 10.77 4,295,756 -0.70(-6.12%)
Oct 21, 2008 11.74 12.20 11.45 11.47 2,291,309 -0.27(-2.32%)
Oct 20, 2008 12.17 12.20 11.43 11.74 2,703,286 -0.06(-0.55%)
Oct 17, 2008 11.29 12.17 11.29 11.81 5,527,331 +0.09(+0.80%)
Oct 16, 2008 11.83 11.93 10.83 11.71 6,639,080 +0.07(+0.62%)
Oct 15, 2008 12.64 13.04 11.56 11.64 6,135,055 -1.25(-9.68%)
Oct 14, 2008 13.63 14.32 12.49 12.89 6,596,676 -0.59(-4.36%)
Oct 13, 2008 13.36 13.73 12.80 13.48 6,926,463 +0.43(+3.30%)
Oct 10, 2008 11.18 13.50 10.42 13.05 9,825,534 +1.23(+10.37%)
Oct 09, 2008 12.06 12.52 11.60 11.82 7,586,597 -0.10(-0.84%)
Oct 08, 2008 11.13 12.23 11.13 11.92 5,930,263 +0.37(+3.23%)
Oct 07, 2008 12.36 12.52 11.47 11.55 5,021,628 -0.58(-4.79%)
Oct 06, 2008 11.74 12.26 11.37 12.13 7,777,630 +0.09(+0.77%)
Oct 03, 2008 13.24 13.26 11.93 12.04 7,297,375 -1.05(-8.05%)
Oct 02, 2008 13.73 13.83 12.96 13.09 2,247,124 -0.73(-5.29%)
Oct 01, 2008 13.99 14.12 13.65 13.82 2,223,219 -0.22(-1.53%)
Sep 30, 2008 14.03 14.59 13.76 14.04 2,918,465 +0.22(+1.56%)
Sep 29, 2008 14.70 14.70 13.18 13.82 3,316,991 -1.18(-7.88%)
Sep 26, 2008 14.92 15.16 14.72 15.00 0 -0.15(-0.99%)
Sep 25, 2008 15.14 15.37 15.00 15.15 2,653,134 +0.09(+0.62%)
Sep 24, 2008 15.13 15.46 14.70 15.06 3,925,054 -0.09(-0.57%)
Sep 23, 2008 15.16 15.48 14.96 15.15 1,771,468 -0.18(-1.17%)
Sep 22, 2008 16.56 16.93 15.12 15.33 4,001,298 -1.43(-8.52%)
Sep 19, 2008 16.27 19.35 16.27 16.75 0 +0.87(+5.46%)
Sep 18, 2008 15.95 16.58 15.20 15.89 4,521,626 +0.22(+1.42%)
Sep 17, 2008 15.78 16.19 15.38 15.66 4,752,597 -0.33(-2.06%)
Sep 16, 2008 15.28 16.12 15.05 15.99 3,526,065 +0.47(+3.00%)
Sep 15, 2008 15.45 15.99 15.27 15.53 2,801,363 -0.51(-3.17%)
Sep 12, 2008 15.96 16.04 15.57 16.04 3,274,391 -0.10(-0.62%)
Sep 11, 2008 15.99 16.14 15.53 16.14 4,124,929 -0.12(-0.75%)
Sep 10, 2008 16.53 16.59 15.88 16.26 2,691,063 -0.12(-0.74%)
Sep 09, 2008 17.06 17.38 16.11 16.38 5,753,968 -0.80(-4.67%)
Sep 08, 2008 16.52 17.25 16.15 17.18 5,511,134 +1.28(+8.02%)
Sep 05, 2008 15.76 16.01 15.40 15.91 0 +0.01(+0.05%)
Sep 04, 2008 16.70 16.70 15.78 15.90 5,840,746 -1.11(-6.53%)
Sep 03, 2008 16.62 17.34 16.54 17.01 3,420,130 +0.38(+2.28%)
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.