Dick's Sporting Goods Inc (NY: DKS )

56.15 USD -0.85 (-1.49%)
Official Closing Price Updated: 7:30 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.68 15.73 14.41 15.32 3,296,267 +0.61(+4.15%)
Oct 30, 2008 14.71 15.14 14.31 14.71 2,725,777 +0.40(+2.80%)
Oct 29, 2008 14.22 14.76 13.52 14.31 3,738,996 -0.07(-0.49%)
Oct 28, 2008 13.42 14.38 12.58 14.38 4,055,711 +1.24(+9.44%)
Oct 27, 2008 12.86 13.94 12.77 13.14 4,237,608 +0.03(+0.23%)
Oct 24, 2008 13.05 13.77 12.75 13.11 3,594,215 -0.64(-4.65%)
Oct 23, 2008 15.11 15.14 13.23 13.75 4,351,352 -1.27(-8.46%)
Oct 22, 2008 15.75 16.20 14.52 15.02 3,079,377 -0.98(-6.13%)
Oct 21, 2008 16.38 17.02 15.97 16.00 1,642,506 -0.38(-2.32%)
Oct 20, 2008 16.98 17.02 15.94 16.38 1,937,828 -0.09(-0.55%)
Oct 17, 2008 15.75 16.98 15.75 16.47 3,962,221 +0.13(+0.80%)
Oct 16, 2008 16.50 16.64 15.11 16.34 4,759,169 +0.10(+0.62%)
Oct 15, 2008 17.63 18.19 16.12 16.24 4,397,863 -1.74(-9.68%)
Oct 14, 2008 19.01 19.98 17.42 17.98 4,728,772 -0.82(-4.36%)
Oct 13, 2008 18.64 19.15 17.85 18.80 4,965,177 +0.60(+3.30%)
Oct 10, 2008 15.59 18.83 14.54 18.20 7,043,351 +1.71(+10.37%)
Oct 09, 2008 16.82 17.46 16.18 16.49 5,438,388 -0.14(-0.84%)
Oct 08, 2008 15.52 17.06 15.52 16.63 4,251,059 +0.52(+3.23%)
Oct 07, 2008 17.24 17.46 16.00 16.11 3,599,712 -0.81(-4.79%)
Oct 06, 2008 16.38 17.10 15.86 16.92 5,575,329 +0.13(+0.77%)
Oct 03, 2008 18.47 18.50 16.64 16.79 5,231,062 -1.47(-8.05%)
Oct 02, 2008 19.15 19.29 18.08 18.26 1,610,832 -1.02(-5.29%)
Oct 01, 2008 19.52 19.70 19.04 19.28 1,593,696 -0.30(-1.53%)
Sep 30, 2008 19.57 20.36 19.20 19.58 2,092,077 +0.30(+1.56%)
Sep 29, 2008 20.51 20.51 18.39 19.28 2,377,757 -1.65(-7.88%)
Sep 26, 2008 20.81 21.15 20.54 20.93 0 -0.21(-0.99%)
Sep 25, 2008 21.12 21.44 20.92 21.14 1,901,877 +0.13(+0.62%)
Sep 24, 2008 21.10 21.56 20.50 21.01 2,813,642 -0.12(-0.57%)
Sep 23, 2008 21.15 21.60 20.87 21.13 1,269,862 -0.25(-1.17%)
Sep 22, 2008 23.10 23.62 21.09 21.38 2,868,297 -1.99(-8.52%)
Sep 19, 2008 22.69 27.00 22.69 23.37 0 +1.21(+5.46%)
Sep 18, 2008 22.25 23.13 21.21 22.16 3,241,290 +0.31(+1.42%)
Sep 17, 2008 22.01 22.59 21.45 21.85 3,406,859 -0.46(-2.06%)
Sep 16, 2008 21.32 22.49 21.00 22.31 2,527,630 +0.65(+3.00%)
Sep 15, 2008 21.55 22.30 21.30 21.66 2,008,134 -0.71(-3.17%)
Sep 12, 2008 22.27 22.37 21.72 22.37 2,347,220 -0.14(-0.62%)
Sep 11, 2008 22.30 22.51 21.67 22.51 2,956,921 -0.17(-0.75%)
Sep 10, 2008 23.06 23.15 22.16 22.68 1,929,066 -0.17(-0.74%)
Sep 09, 2008 23.80 24.25 22.47 22.85 4,124,684 -1.12(-4.67%)
Sep 08, 2008 23.04 24.06 22.53 23.97 3,950,610 +1.78(+8.02%)
Sep 05, 2008 21.99 22.33 21.48 22.19 0 +0.01(+0.05%)
Sep 04, 2008 23.30 23.30 22.01 22.18 4,186,890 -1.55(-6.53%)
Sep 03, 2008 23.19 24.19 23.08 23.73 2,451,692 +0.53(+2.28%)
Sep 02, 2008 23.26 24.10 22.88 23.20 2,610,287 +0.31(+1.35%)
Aug 29, 2008 22.54 23.31 22.54 22.89 1,710,018 +0.36(+1.60%)
Aug 28, 2008 22.65 22.99 22.28 22.53 3,812,159 -0.10(-0.44%)
Aug 27, 2008 21.84 22.72 21.84 22.63 4,564,028 +0.54(+2.44%)
Aug 26, 2008 22.01 22.22 21.71 22.09 2,763,764 -0.03(-0.14%)
Aug 25, 2008 22.04 22.42 21.70 22.12 3,688,220 -0.11(-0.49%)
Aug 22, 2008 20.27 22.35 20.06 22.23 6,292,062 +1.31(+6.26%)
Aug 21, 2008 19.30 21.41 19.21 20.92 10,197,812 +2.63(+14.38%)
Aug 20, 2008 18.19 18.74 18.02 18.29 3,599,126 +0.01(+0.05%)
Aug 19, 2008 19.11 19.37 18.00 18.28 4,032,888 -0.34(-1.83%)
Aug 18, 2008 19.10 19.10 18.44 18.62 4,298,170 -0.19(-1.01%)
Aug 15, 2008 18.71 19.06 18.67 18.81 0 +0.18(+0.97%)
Aug 14, 2008 18.20 19.10 18.20 18.63 3,343,281 +0.27(+1.47%)
Aug 13, 2008 18.78 18.78 17.57 18.36 2,442,573 -0.38(-2.03%)
Aug 12, 2008 18.94 19.05 18.53 18.74 2,420,577 -0.19(-1.00%)
Aug 11, 2008 19.16 19.55 18.64 18.93 4,480,081 -0.22(-1.15%)
Aug 08, 2008 18.37 19.22 18.19 19.15 4,402,299 +0.90(+4.93%)
Aug 07, 2008 18.65 18.65 18.15 18.25 3,090,483 -0.56(-2.98%)
Aug 06, 2008 19.39 19.41 18.50 18.81 2,542,475 -0.65(-3.34%)
Aug 05, 2008 18.06 19.49 18.06 19.46 2,941,858 +1.51(+8.41%)
Aug 04, 2008 17.53 18.02 16.95 17.95 2,398,166 +0.46(+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.