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 30, 2009 23.33 23.58 22.56 22.69 2,061,160 -0.76(-3.24%)
Oct 29, 2009 22.83 23.69 22.83 23.45 1,637,522 +0.79(+3.49%)
Oct 28, 2009 23.75 23.85 22.57 22.66 1,974,942 -1.19(-4.99%)
Oct 27, 2009 24.86 25.07 23.75 23.85 1,924,834 -1.08(-4.33%)
Oct 26, 2009 24.91 25.32 24.55 24.93 1,609,859 +0.10(+0.40%)
Oct 23, 2009 24.91 25.03 24.72 24.83 1,896,005 -0.08(-0.32%)
Oct 22, 2009 24.05 25.10 24.02 24.91 1,229,366 +0.83(+3.45%)
Oct 21, 2009 24.41 25.35 24.06 24.08 1,386,355 -0.65(-2.63%)
Oct 20, 2009 24.59 24.99 24.59 24.73 1,227,722 -0.45(-1.79%)
Oct 19, 2009 25.98 26.00 25.06 25.18 2,597,846 +0.04(+0.16%)
Oct 16, 2009 25.57 25.60 25.03 25.14 1,324,545 -0.60(-2.33%)
Oct 15, 2009 24.81 25.74 24.76 25.74 3,511,225 +0.60(+2.39%)
Oct 14, 2009 25.12 25.38 24.92 25.14 1,910,094 +0.27(+1.09%)
Oct 13, 2009 24.75 24.99 24.48 24.87 2,181,440 -0.02(-0.08%)
Oct 12, 2009 24.72 25.09 24.15 24.89 2,567,100 +0.76(+3.15%)
Oct 09, 2009 23.47 24.30 23.25 24.13 1,529,040 +0.59(+2.51%)
Oct 08, 2009 23.60 23.80 23.35 23.54 2,465,618 +0.13(+0.56%)
Oct 07, 2009 23.15 23.61 22.99 23.41 1,736,189 +0.24(+1.04%)
Oct 06, 2009 22.47 23.27 22.38 23.17 2,012,108 +1.02(+4.60%)
Oct 05, 2009 21.44 22.25 21.36 22.15 1,330,484 +0.86(+4.04%)
Oct 02, 2009 21.34 21.67 21.24 21.29 1,441,333 -0.31(-1.44%)
Oct 01, 2009 22.27 22.27 21.53 21.60 1,852,636 -0.80(-3.57%)
Sep 30, 2009 22.57 22.74 22.14 22.40 1,395,925 -0.14(-0.62%)
Sep 29, 2009 22.62 23.00 22.49 22.54 1,715,913 -0.07(-0.31%)
Sep 28, 2009 22.01 22.78 22.01 22.61 985,931 +0.64(+2.91%)
Sep 25, 2009 21.90 22.35 21.70 21.97 1,340,637 +0.16(+0.73%)
Sep 24, 2009 22.11 22.13 21.46 21.81 1,596,472 -0.25(-1.13%)
Sep 23, 2009 22.58 22.63 22.05 22.06 1,075,691 -0.41(-1.82%)
Sep 22, 2009 22.91 22.91 22.41 22.47 1,095,198 -0.22(-0.97%)
Sep 21, 2009 23.31 23.31 22.56 22.69 1,724,125 -0.46(-1.99%)
Sep 18, 2009 23.02 23.19 22.63 23.15 1,351,833 +0.27(+1.18%)
Sep 17, 2009 23.02 23.14 22.76 22.88 1,641,311 +0.03(+0.13%)
Sep 16, 2009 22.78 23.23 22.63 22.85 1,536,958 -0.03(-0.13%)
Sep 15, 2009 22.43 22.93 22.20 22.88 2,237,557 +0.45(+2.01%)
Sep 14, 2009 21.31 22.45 21.05 22.43 2,422,568 +1.01(+4.72%)
Sep 11, 2009 21.46 21.60 21.14 21.42 1,910,480 -0.10(-0.46%)
Sep 10, 2009 21.83 22.04 21.40 21.52 1,869,998 -0.38(-1.74%)
Sep 09, 2009 21.77 22.62 21.66 21.90 2,521,340 +0.06(+0.27%)
Sep 08, 2009 21.85 22.06 21.40 21.84 1,006,258 +0.15(+0.69%)
Sep 04, 2009 21.60 21.88 21.30 21.69 857,811 +0.01(+0.05%)
Sep 03, 2009 21.12 21.72 20.82 21.68 1,252,243 +0.62(+2.94%)
Sep 02, 2009 21.49 21.55 20.82 21.06 1,580,180 -0.54(-2.50%)
Sep 01, 2009 22.20 22.28 21.44 21.60 1,830,139 -0.81(-3.61%)
Aug 31, 2009 22.53 22.68 22.13 22.41 1,133,787 -0.40(-1.75%)
Aug 28, 2009 23.10 23.25 22.50 22.81 995,425 -0.01(-0.04%)
Aug 27, 2009 22.84 23.11 22.42 22.82 984,686 -0.10(-0.44%)
Aug 26, 2009 22.48 23.36 22.48 22.92 1,751,707 +0.40(+1.78%)
Aug 25, 2009 22.38 23.12 22.35 22.52 1,893,737 +0.21(+0.94%)
Aug 24, 2009 21.92 22.45 21.83 22.31 2,608,382 +0.58(+2.67%)
Aug 21, 2009 21.00 21.75 20.81 21.73 3,693,759 +0.04(+0.18%)
Aug 20, 2009 22.95 23.24 21.67 21.69 8,125,880 +1.42(+7.01%)
Aug 19, 2009 19.20 20.36 19.12 20.27 1,732,838 +0.79(+4.06%)
Aug 18, 2009 19.49 19.85 19.38 19.48 1,094,349 +0.04(+0.21%)
Aug 17, 2009 19.68 19.70 19.23 19.44 1,504,652 -0.66(-3.28%)
Aug 14, 2009 20.71 20.80 19.93 20.10 936,715 -0.65(-3.13%)
Aug 13, 2009 20.91 20.97 20.23 20.75 841,578 +0.06(+0.29%)
Aug 12, 2009 20.90 20.90 20.31 20.69 1,087,190 -0.14(-0.67%)
Aug 11, 2009 21.13 21.13 20.62 20.83 639,224 -0.40(-1.88%)
Aug 10, 2009 21.46 21.66 21.05 21.23 1,229,693 -0.38(-1.76%)
Aug 07, 2009 21.04 21.70 20.76 21.61 1,115,622 +0.91(+4.40%)
Aug 06, 2009 20.81 21.36 20.37 20.70 930,533 -0.11(-0.53%)
Aug 05, 2009 20.07 21.01 20.05 20.81 1,666,057 +0.91(+4.57%)
Aug 04, 2009 19.81 20.20 19.69 19.90 727,792 -0.08(-0.40%)
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.