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 (%)
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%)
Sep 02, 2008 16.67 17.28 16.40 16.63 3,641,372 +0.22(+1.35%)
Aug 29, 2008 16.16 16.71 16.16 16.41 2,385,489 +0.26(+1.60%)
Aug 28, 2008 16.24 16.48 15.97 16.15 5,317,993 -0.07(-0.44%)
Aug 27, 2008 15.66 16.29 15.66 16.22 6,366,857 +0.39(+2.44%)
Aug 26, 2008 15.78 15.93 15.56 15.84 3,855,474 -0.02(-0.14%)
Aug 25, 2008 15.80 16.07 15.56 15.86 5,145,098 -0.08(-0.50%)
Aug 22, 2008 14.53 16.02 14.38 15.94 8,777,479 +0.94(+6.26%)
Aug 21, 2008 13.84 15.35 13.77 15.00 14,226,033 +1.89(+14.38%)
Aug 20, 2008 13.04 13.43 12.92 13.11 5,020,811 +0.01(+0.05%)
Aug 19, 2008 13.70 13.89 12.90 13.10 5,625,912 -0.24(-1.83%)
Aug 18, 2008 13.69 13.69 13.22 13.35 5,995,983 -0.14(-1.01%)
Aug 15, 2008 13.41 13.66 13.38 13.48 0 +0.13(+0.97%)
Aug 14, 2008 13.05 13.69 13.05 13.35 4,663,905 +0.19(+1.47%)
Aug 13, 2008 13.46 13.46 12.59 13.16 3,407,409 -0.27(-2.03%)
Aug 12, 2008 13.58 13.66 13.28 13.43 3,376,725 -0.14(-1.00%)
Aug 11, 2008 13.73 14.01 13.36 13.57 6,249,750 -0.16(-1.15%)
Aug 08, 2008 13.17 13.78 13.04 13.73 6,141,244 +0.65(+4.93%)
Aug 07, 2008 13.37 13.37 13.01 13.08 4,311,249 -0.40(-2.98%)
Aug 06, 2008 13.90 13.91 13.26 13.48 3,546,774 -0.47(-3.34%)
Aug 05, 2008 12.95 13.97 12.95 13.95 4,103,916 +1.08(+8.41%)
Aug 04, 2008 12.57 12.92 12.15 12.87 3,345,461 +0.33(+2.63%)
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.