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 (%)
Nov 30, 2009 15.10 15.24 14.70 14.88 3,678,531 -0.28(-1.84%)
Nov 27, 2009 14.94 15.38 14.94 15.16 938,904 -0.44(-2.85%)
Nov 25, 2009 15.19 15.61 15.19 15.61 2,236,919 +0.44(+2.93%)
Nov 24, 2009 15.58 15.58 14.90 15.16 3,777,885 -0.39(-2.49%)
Nov 23, 2009 15.78 15.86 15.30 15.55 3,549,170 +0.08(+0.51%)
Nov 20, 2009 16.06 16.36 15.30 15.47 4,651,178 -0.67(-4.17%)
Nov 19, 2009 15.75 16.54 15.59 16.14 14,862,581 -1.65(-9.27%)
Nov 18, 2009 17.89 17.90 17.60 17.79 2,236,109 -0.07(-0.40%)
Nov 17, 2009 17.96 18.08 17.40 17.86 1,655,438 -0.14(-0.80%)
Nov 16, 2009 17.40 18.15 17.40 18.01 3,029,492 +0.82(+4.75%)
Nov 13, 2009 17.23 17.38 16.99 17.19 2,571,225 -0.06(-0.33%)
Nov 12, 2009 17.66 17.91 17.20 17.25 2,405,805 -0.49(-2.79%)
Nov 11, 2009 17.99 18.23 17.64 17.74 2,944,678 -0.11(-0.64%)
Nov 10, 2009 17.80 17.94 17.55 17.86 1,986,270 -0.05(-0.28%)
Nov 09, 2009 17.89 17.92 17.67 17.91 2,214,109 +0.26(+1.46%)
Nov 06, 2009 17.49 17.84 17.35 17.65 1,791,768 +0.14(+0.78%)
Nov 05, 2009 17.46 17.68 17.02 17.51 2,222,658 +0.16(+0.91%)
Nov 04, 2009 17.38 17.68 17.20 17.35 3,038,645 +0.19(+1.13%)
Nov 03, 2009 16.83 17.20 16.55 17.16 2,699,701 +0.24(+1.40%)
Nov 02, 2009 16.30 16.95 16.21 16.92 2,816,083 +0.66(+4.05%)
Oct 30, 2009 16.72 16.90 16.17 16.27 2,875,335 -0.54(-3.24%)
Oct 29, 2009 16.37 16.98 16.37 16.81 2,284,357 +0.57(+3.49%)
Oct 28, 2009 17.02 17.10 16.18 16.24 2,755,060 -0.85(-4.99%)
Oct 27, 2009 17.82 17.97 17.02 17.10 2,685,159 -0.77(-4.33%)
Oct 26, 2009 17.86 18.15 17.60 17.87 2,245,766 +0.07(+0.40%)
Oct 23, 2009 17.86 17.94 17.72 17.80 2,644,942 -0.06(-0.32%)
Oct 22, 2009 17.24 17.99 17.22 17.86 1,714,975 +0.59(+3.45%)
Oct 21, 2009 17.50 18.17 17.25 17.26 1,933,976 -0.47(-2.63%)
Oct 20, 2009 17.63 17.91 17.63 17.73 1,712,682 -0.32(-1.79%)
Oct 19, 2009 18.62 18.64 17.96 18.05 3,624,017 +0.03(+0.16%)
Oct 16, 2009 18.33 18.35 17.94 18.02 1,847,751 -0.43(-2.33%)
Oct 15, 2009 17.78 18.45 17.75 18.45 4,898,188 +0.43(+2.39%)
Oct 14, 2009 18.01 18.19 17.86 18.02 2,664,597 +0.19(+1.09%)
Oct 13, 2009 17.74 17.91 17.55 17.83 3,043,127 -0.01(-0.08%)
Oct 12, 2009 17.72 17.99 17.31 17.84 3,581,126 +0.54(+3.15%)
Oct 09, 2009 16.82 17.42 16.67 17.30 2,133,023 +0.42(+2.51%)
Oct 08, 2009 16.92 17.06 16.74 16.87 3,439,557 +0.09(+0.56%)
Oct 07, 2009 16.59 16.92 16.48 16.78 2,421,998 +0.17(+1.04%)
Oct 06, 2009 16.11 16.68 16.04 16.61 2,806,907 +0.73(+4.61%)
Oct 05, 2009 15.37 15.95 15.31 15.88 1,856,036 +0.62(+4.04%)
Oct 02, 2009 15.30 15.53 15.23 15.26 2,010,671 -0.22(-1.44%)
Oct 01, 2009 15.96 15.96 15.43 15.48 2,584,442 -0.57(-3.57%)
Sep 30, 2009 16.18 16.30 15.87 16.06 1,947,327 -0.10(-0.62%)
Sep 29, 2009 16.21 16.49 16.12 16.16 2,393,713 -0.05(-0.31%)
Sep 28, 2009 15.78 16.33 15.78 16.21 1,375,382 +0.46(+2.91%)
Sep 25, 2009 15.70 16.02 15.56 15.75 1,870,199 +0.11(+0.73%)
Sep 24, 2009 15.85 15.86 15.38 15.63 2,227,091 -0.18(-1.13%)
Sep 23, 2009 16.19 16.22 15.81 15.81 1,500,598 -0.29(-1.82%)
Sep 22, 2009 16.42 16.42 16.06 16.11 1,527,810 -0.16(-0.97%)
Sep 21, 2009 16.71 16.71 16.17 16.27 2,405,168 -0.33(-1.99%)
Sep 18, 2009 16.50 16.62 16.22 16.59 1,885,818 +0.19(+1.18%)
Sep 17, 2009 16.50 16.59 16.32 16.40 2,289,642 +0.02(+0.13%)
Sep 16, 2009 16.33 16.65 16.22 16.38 2,144,069 -0.02(-0.13%)
Sep 15, 2009 16.08 16.44 15.91 16.40 3,121,410 +0.32(+2.01%)
Sep 14, 2009 15.28 16.09 15.09 16.08 3,379,502 +0.72(+4.72%)
Sep 11, 2009 15.38 15.48 15.15 15.35 2,665,135 -0.07(-0.46%)
Sep 10, 2009 15.65 15.80 15.34 15.43 2,608,662 -0.27(-1.74%)
Sep 09, 2009 15.61 16.21 15.53 15.70 3,517,290 +0.04(+0.27%)
Sep 08, 2009 15.66 15.81 15.34 15.66 1,403,738 +0.11(+0.69%)
Sep 04, 2009 15.48 15.68 15.27 15.55 1,196,653 +0.01(+0.05%)
Sep 03, 2009 15.14 15.57 14.92 15.54 1,746,889 +0.44(+2.94%)
Sep 02, 2009 15.40 15.44 14.92 15.10 2,204,364 -0.39(-2.50%)
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.