Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.85 +3.27 (+1.54%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.37 17.56 16.80 16.89 2,768,453 -0.57(-3.24%)
Oct 29, 2009 17.00 17.64 17.00 17.46 2,199,443 +0.59(+3.49%)
Oct 28, 2009 17.68 17.76 16.80 16.87 2,652,649 -0.89(-4.99%)
Oct 27, 2009 18.51 18.66 17.68 17.76 2,585,347 -0.80(-4.33%)
Oct 26, 2009 18.55 18.85 18.28 18.56 2,162,287 +0.07(+0.40%)
Oct 23, 2009 18.55 18.64 18.40 18.49 2,546,625 -0.06(-0.32%)
Oct 22, 2009 17.91 18.69 17.88 18.55 1,651,227 +0.62(+3.45%)
Oct 21, 2009 18.17 18.87 17.91 17.93 1,862,087 -0.48(-2.63%)
Oct 20, 2009 18.31 18.61 18.31 18.41 1,649,018 -0.34(-1.79%)
Oct 19, 2009 19.34 19.36 18.66 18.75 3,489,305 +0.03(+0.16%)
Oct 16, 2009 19.04 19.06 18.64 18.72 1,779,067 -0.45(-2.33%)
Oct 15, 2009 18.47 19.16 18.43 19.16 4,716,113 +0.45(+2.39%)
Oct 14, 2009 18.70 18.90 18.55 18.72 2,565,549 +0.20(+1.09%)
Oct 13, 2009 18.43 18.61 18.23 18.52 2,930,008 -0.01(-0.08%)
Oct 12, 2009 18.40 18.68 17.98 18.53 3,448,008 +0.57(+3.15%)
Oct 09, 2009 17.47 18.09 17.31 17.97 2,053,735 +0.44(+2.51%)
Oct 08, 2009 17.57 17.72 17.38 17.53 3,311,703 +0.10(+0.56%)
Oct 07, 2009 17.24 17.58 17.12 17.43 2,331,968 +0.18(+1.04%)
Oct 06, 2009 16.73 17.32 16.66 17.25 2,702,569 +0.76(+4.61%)
Oct 05, 2009 15.96 16.57 15.90 16.49 1,787,043 +0.64(+4.04%)
Oct 02, 2009 15.89 16.13 15.81 15.85 1,935,931 -0.23(-1.44%)
Oct 01, 2009 16.58 16.58 16.03 16.08 2,488,374 -0.60(-3.57%)
Sep 30, 2009 16.80 16.93 16.48 16.68 1,874,941 -0.10(-0.62%)
Sep 29, 2009 16.84 17.12 16.74 16.78 2,304,734 -0.05(-0.31%)
Sep 28, 2009 16.39 16.96 16.39 16.83 1,324,256 +0.48(+2.91%)
Sep 25, 2009 16.30 16.64 16.16 16.36 1,800,681 +0.12(+0.73%)
Sep 24, 2009 16.46 16.48 15.98 16.24 2,144,306 -0.19(-1.13%)
Sep 23, 2009 16.81 16.85 16.42 16.42 1,444,817 -0.31(-1.82%)
Sep 22, 2009 17.06 17.06 16.68 16.73 1,471,018 -0.16(-0.97%)
Sep 21, 2009 17.35 17.35 16.80 16.89 2,315,764 -0.34(-1.99%)
Sep 18, 2009 17.14 17.27 16.85 17.24 1,815,718 +0.20(+1.18%)
Sep 17, 2009 17.14 17.23 16.95 17.03 2,204,532 +0.02(+0.13%)
Sep 16, 2009 16.96 17.30 16.85 17.01 2,064,370 -0.02(-0.13%)
Sep 15, 2009 16.70 17.07 16.53 17.03 3,005,382 +0.34(+2.01%)
Sep 14, 2009 15.87 16.71 15.67 16.70 3,253,880 +0.75(+4.72%)
Sep 11, 2009 15.98 16.08 15.74 15.95 2,566,067 -0.07(-0.46%)
Sep 10, 2009 16.25 16.41 15.93 16.02 2,511,694 -0.28(-1.74%)
Sep 09, 2009 16.21 16.84 16.13 16.30 3,386,546 +0.04(+0.27%)
Sep 08, 2009 16.27 16.42 15.93 16.26 1,351,558 +0.11(+0.69%)
Sep 04, 2009 16.08 16.29 15.86 16.15 1,152,171 +0.01(+0.05%)
Sep 03, 2009 15.72 16.17 15.50 16.14 1,681,954 +0.46(+2.94%)
Sep 02, 2009 16.00 16.04 15.50 15.68 2,122,424 -0.40(-2.50%)
Sep 01, 2009 16.53 16.59 15.96 16.08 2,458,157 -0.60(-3.61%)
Aug 31, 2009 16.77 16.89 16.48 16.68 1,522,849 -0.30(-1.75%)
Aug 28, 2009 17.20 17.31 16.75 16.98 1,337,008 -0.01(-0.04%)
Aug 27, 2009 17.00 17.21 16.69 16.99 1,322,584 -0.07(-0.44%)
Aug 26, 2009 16.74 17.39 16.74 17.06 2,352,811 +0.30(+1.78%)
Aug 25, 2009 16.66 17.21 16.64 16.77 2,543,579 +0.16(+0.94%)
Aug 24, 2009 16.32 16.71 16.25 16.61 3,503,456 +0.43(+2.67%)
Aug 21, 2009 15.63 16.19 15.49 16.18 4,961,284 +0.03(+0.18%)
Aug 20, 2009 17.09 17.30 16.13 16.15 10,914,302 +1.06(+7.01%)
Aug 19, 2009 14.29 15.16 14.24 15.09 2,327,467 +0.59(+4.06%)
Aug 18, 2009 14.51 14.78 14.43 14.50 1,469,878 +0.03(+0.21%)
Aug 17, 2009 14.65 14.67 14.32 14.47 2,020,978 -0.49(-3.28%)
Aug 14, 2009 15.42 15.49 14.84 14.96 1,258,151 -0.48(-3.13%)
Aug 13, 2009 15.57 15.61 15.06 15.45 1,130,368 +0.04(+0.29%)
Aug 12, 2009 15.56 15.56 15.12 15.40 1,460,262 -0.10(-0.67%)
Aug 11, 2009 15.73 15.73 15.35 15.51 858,575 -0.30(-1.88%)
Aug 10, 2009 15.98 16.13 15.67 15.81 1,651,666 -0.28(-1.76%)
Aug 07, 2009 15.66 16.16 15.46 16.09 1,498,451 +0.68(+4.40%)
Aug 06, 2009 15.49 15.91 15.17 15.41 1,249,848 -0.08(-0.53%)
Aug 05, 2009 14.94 15.64 14.93 15.49 2,237,770 +0.68(+4.57%)
Aug 04, 2009 14.75 15.04 14.66 14.82 977,536 -0.06(-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.