Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.38 17.56 16.80 16.90 2,767,569 -0.57(-3.24%)
Oct 29, 2009 17.00 17.64 17.00 17.46 2,198,740 +0.59(+3.49%)
Oct 28, 2009 17.69 17.76 16.81 16.88 2,651,802 -0.89(-4.99%)
Oct 27, 2009 18.51 18.67 17.69 17.76 2,584,521 -0.80(-4.33%)
Oct 26, 2009 18.55 18.86 18.28 18.57 2,161,596 +0.07(+0.40%)
Oct 23, 2009 18.55 18.64 18.41 18.49 2,545,811 -0.06(-0.32%)
Oct 22, 2009 17.91 18.69 17.89 18.55 1,650,699 +0.62(+3.45%)
Oct 21, 2009 18.18 18.88 17.92 17.93 1,861,492 -0.48(-2.63%)
Oct 20, 2009 18.31 18.61 18.31 18.42 1,648,492 -0.34(-1.79%)
Oct 19, 2009 19.35 19.36 18.66 18.75 3,488,190 +0.03(+0.16%)
Oct 16, 2009 19.04 19.07 18.64 18.72 1,778,498 -0.45(-2.33%)
Oct 15, 2009 18.48 19.17 18.44 19.17 4,714,606 +0.45(+2.39%)
Oct 14, 2009 18.71 18.90 18.56 18.72 2,564,729 +0.20(+1.09%)
Oct 13, 2009 18.43 18.61 18.23 18.52 2,929,072 -0.01(-0.08%)
Oct 12, 2009 18.41 18.69 17.99 18.54 3,446,907 +0.57(+3.15%)
Oct 09, 2009 17.48 18.10 17.32 17.97 2,053,078 +0.44(+2.51%)
Oct 08, 2009 17.58 17.73 17.39 17.53 3,310,644 +0.10(+0.56%)
Oct 07, 2009 17.24 17.58 17.12 17.43 2,331,223 +0.18(+1.04%)
Oct 06, 2009 16.73 17.33 16.67 17.26 2,701,706 +0.76(+4.61%)
Oct 05, 2009 15.97 16.57 15.91 16.50 1,786,473 +0.64(+4.04%)
Oct 02, 2009 15.89 16.14 15.82 15.86 1,935,312 -0.23(-1.44%)
Oct 01, 2009 16.59 16.59 16.03 16.09 2,487,579 -0.60(-3.57%)
Sep 30, 2009 16.81 16.94 16.49 16.68 1,874,342 -0.10(-0.62%)
Sep 29, 2009 16.85 17.13 16.75 16.79 2,303,997 -0.05(-0.31%)
Sep 28, 2009 16.39 16.97 16.39 16.84 1,323,833 +0.48(+2.91%)
Sep 25, 2009 16.31 16.65 16.16 16.36 1,800,105 +0.12(+0.73%)
Sep 24, 2009 16.47 16.48 15.98 16.24 2,143,621 -0.19(-1.13%)
Sep 23, 2009 16.82 16.85 16.42 16.43 1,444,356 -0.31(-1.82%)
Sep 22, 2009 17.06 17.06 16.69 16.73 1,470,548 -0.16(-0.97%)
Sep 21, 2009 17.36 17.36 16.80 16.90 2,315,024 -0.34(-1.99%)
Sep 18, 2009 17.14 17.27 16.85 17.24 1,815,138 +0.20(+1.18%)
Sep 17, 2009 17.14 17.23 16.95 17.04 2,203,828 +0.02(+0.13%)
Sep 16, 2009 16.97 17.30 16.85 17.02 2,063,710 -0.02(-0.13%)
Sep 15, 2009 16.70 17.08 16.53 17.04 3,004,421 +0.34(+2.01%)
Sep 14, 2009 15.87 16.72 15.68 16.70 3,252,840 +0.75(+4.72%)
Sep 11, 2009 15.98 16.09 15.74 15.95 2,565,247 -0.07(-0.46%)
Sep 10, 2009 16.26 16.41 15.94 16.03 2,510,891 -0.28(-1.74%)
Sep 09, 2009 16.21 16.85 16.13 16.31 3,385,464 +0.04(+0.27%)
Sep 08, 2009 16.27 16.43 15.94 16.27 1,351,126 +0.11(+0.69%)
Sep 04, 2009 16.09 16.30 15.86 16.15 1,151,803 +0.01(+0.05%)
Sep 03, 2009 15.73 16.18 15.51 16.15 1,681,416 +0.46(+2.94%)
Sep 02, 2009 16.00 16.05 15.51 15.68 2,121,745 -0.40(-2.50%)
Sep 01, 2009 16.53 16.59 15.97 16.09 2,457,371 -0.60(-3.61%)
Aug 31, 2009 16.78 16.89 16.48 16.69 1,522,363 -0.30(-1.75%)
Aug 28, 2009 17.20 17.32 16.76 16.99 1,336,581 -0.01(-0.04%)
Aug 27, 2009 17.01 17.21 16.70 17.00 1,322,161 -0.07(-0.44%)
Aug 26, 2009 16.74 17.40 16.74 17.07 2,352,059 +0.30(+1.78%)
Aug 25, 2009 16.67 17.22 16.65 16.77 2,542,766 +0.16(+0.94%)
Aug 24, 2009 16.32 16.72 16.26 16.62 3,502,337 +0.43(+2.67%)
Aug 21, 2009 15.64 16.20 15.50 16.18 4,959,699 +0.03(+0.18%)
Aug 20, 2009 17.09 17.31 16.14 16.15 10,910,815 +1.06(+7.01%)
Aug 19, 2009 14.30 15.16 14.24 15.10 2,326,723 +0.59(+4.06%)
Aug 18, 2009 14.52 14.78 14.43 14.51 1,469,408 +0.03(+0.21%)
Aug 17, 2009 14.66 14.67 14.32 14.48 2,020,332 -0.49(-3.28%)
Aug 14, 2009 15.42 15.49 14.84 14.97 1,257,749 -0.48(-3.13%)
Aug 13, 2009 15.57 15.62 15.07 15.45 1,130,007 +0.04(+0.29%)
Aug 12, 2009 15.57 15.57 15.13 15.41 1,459,796 -0.10(-0.67%)
Aug 11, 2009 15.74 15.74 15.36 15.51 858,301 -0.30(-1.88%)
Aug 10, 2009 15.98 16.13 15.68 15.81 1,651,138 -0.28(-1.76%)
Aug 07, 2009 15.67 16.16 15.46 16.09 1,497,972 +0.68(+4.40%)
Aug 06, 2009 15.50 15.91 15.17 15.42 1,249,449 -0.08(-0.53%)
Aug 05, 2009 14.95 15.65 14.93 15.50 2,237,055 +0.68(+4.57%)
Aug 04, 2009 14.75 15.04 14.66 14.82 977,223 -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.