Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 16.15 16.25 15.86 16.06 1,582,147 -0.29(-1.75%)
Aug 28, 2009 16.55 16.66 16.12 16.35 1,389,070 -0.01(-0.04%)
Aug 27, 2009 16.37 16.56 16.07 16.35 1,374,084 -0.07(-0.44%)
Aug 26, 2009 16.11 16.74 16.11 16.42 2,444,426 +0.29(+1.78%)
Aug 25, 2009 16.04 16.57 16.02 16.14 2,642,623 +0.15(+0.94%)
Aug 24, 2009 15.71 16.09 15.64 15.99 3,639,877 +0.42(+2.67%)
Aug 21, 2009 15.05 15.59 14.91 15.57 5,154,471 +0.03(+0.18%)
Aug 20, 2009 16.45 16.65 15.53 15.54 11,339,293 +1.02(+7.01%)
Aug 19, 2009 13.76 14.59 13.70 14.53 2,418,096 +0.57(+4.06%)
Aug 18, 2009 13.97 14.22 13.89 13.96 1,527,113 +0.03(+0.21%)
Aug 17, 2009 14.10 14.12 13.78 13.93 2,099,673 -0.47(-3.28%)
Aug 14, 2009 14.84 14.91 14.28 14.40 1,307,142 -0.47(-3.13%)
Aug 13, 2009 14.98 15.03 14.50 14.87 1,174,383 +0.04(+0.29%)
Aug 12, 2009 14.98 14.98 14.55 14.83 1,517,123 -0.10(-0.67%)
Aug 11, 2009 15.14 15.14 14.78 14.93 892,007 -0.29(-1.88%)
Aug 10, 2009 15.38 15.52 15.08 15.21 1,715,980 -0.27(-1.76%)
Aug 07, 2009 15.08 15.55 14.88 15.49 1,556,799 +0.65(+4.40%)
Aug 06, 2009 14.91 15.31 14.60 14.83 1,298,516 -0.08(-0.53%)
Aug 05, 2009 14.38 15.06 14.37 14.91 2,324,906 +0.65(+4.57%)
Aug 04, 2009 14.20 14.48 14.11 14.26 1,015,600 -0.06(-0.40%)
Aug 03, 2009 14.34 14.40 14.03 14.32 1,233,019 +0.09(+0.65%)
Jul 31, 2009 14.35 14.46 14.11 14.22 1,299,929 -0.14(-0.95%)
Jul 30, 2009 14.22 14.76 14.16 14.36 1,576,628 +0.32(+2.24%)
Jul 29, 2009 14.17 14.50 13.95 14.05 1,796,114 -0.20(-1.41%)
Jul 28, 2009 14.12 14.30 13.99 14.25 1,509,543 +0.01(+0.10%)
Jul 27, 2009 14.40 14.40 14.06 14.23 1,233,545 -0.13(-0.90%)
Jul 24, 2009 13.92 14.45 13.86 14.36 598 +0.26(+1.83%)
Jul 23, 2009 13.55 14.27 13.41 14.10 3,694,349 +0.46(+3.36%)
Jul 22, 2009 13.39 13.79 13.36 13.64 1,252,904 +0.15(+1.12%)
Jul 21, 2009 13.74 13.79 13.20 13.49 2,169,772 -0.22(-1.62%)
Jul 20, 2009 13.54 13.74 13.47 13.72 1,401,183 +0.33(+2.46%)
Jul 17, 2009 13.36 13.45 13.09 13.39 971,081 +0.06(+0.43%)
Jul 16, 2009 13.14 13.40 12.98 13.33 1,544,876 +0.15(+1.14%)
Jul 15, 2009 12.96 13.22 12.76 13.18 2,449,216 +0.34(+2.68%)
Jul 14, 2009 12.60 12.91 12.25 12.83 2,226,349 +0.24(+1.93%)
Jul 13, 2009 12.24 12.59 12.12 12.59 2,344,353 +0.52(+4.27%)
Jul 10, 2009 12.13 12.43 11.89 12.07 1,670,191 -0.21(-1.75%)
Jul 09, 2009 12.23 12.32 11.90 12.29 3,306,058 +0.18(+1.48%)
Jul 08, 2009 12.26 12.29 11.92 12.11 3,273,302 +0.00(+0.00%)
Jul 07, 2009 12.48 12.70 12.09 12.11 3,921,307 +0.11(+0.90%)
Jul 06, 2009 11.87 12.27 11.78 12.00 3,195,470 +0.09(+0.72%)
Jul 02, 2009 12.06 12.09 11.73 11.92 2,383,032 -0.30(-2.46%)
Jul 01, 2009 12.30 12.35 11.72 12.22 3,413,620 -0.11(-0.87%)
Jun 30, 2009 12.49 12.81 12.26 12.33 2,770,834 -0.19(-1.55%)
Jun 29, 2009 12.48 12.67 12.23 12.52 2,543,481 +0.01(+0.11%)
Jun 26, 2009 12.23 12.58 12.18 12.50 1,980,116 +0.17(+1.39%)
Jun 25, 2009 12.27 12.44 12.17 12.33 2,198,839 +0.36(+2.99%)
Jun 24, 2009 11.67 12.16 11.63 11.97 2,296,836 +0.41(+3.53%)
Jun 23, 2009 11.59 11.74 11.32 11.57 3,099,334 -0.04(-0.37%)
Jun 22, 2009 11.77 11.82 11.47 11.61 2,001,499 -0.23(-1.94%)
Jun 19, 2009 11.84 11.93 11.59 11.84 2,870,820 +0.09(+0.79%)
Jun 18, 2009 11.89 11.89 11.53 11.75 1,790,477 -0.09(-0.79%)
Jun 17, 2009 11.68 11.90 11.26 11.84 4,382,592 +0.13(+1.10%)
Jun 16, 2009 12.15 12.23 11.53 11.71 1,982,920 -0.30(-2.51%)
Jun 15, 2009 11.99 12.13 11.70 12.01 2,608,726 -0.35(-2.84%)
Jun 12, 2009 12.35 12.56 12.04 12.36 2,533,797 -0.11(-0.86%)
Jun 11, 2009 13.39 13.40 12.40 12.47 3,196,714 -0.84(-6.30%)
Jun 10, 2009 13.81 13.82 13.14 13.31 3,121,054 -0.30(-2.21%)
Jun 09, 2009 13.21 13.72 13.01 13.61 2,085,463 +0.39(+2.98%)
Jun 08, 2009 12.95 13.36 12.82 13.21 1,999,402 +0.01(+0.05%)
Jun 05, 2009 13.40 13.47 12.92 13.21 1,794,702 -0.07(-0.54%)
Jun 04, 2009 13.21 13.34 12.83 13.28 2,238,710 +0.08(+0.60%)
Jun 03, 2009 13.29 13.34 12.79 13.20 2,491,495 -0.24(-1.81%)
Jun 02, 2009 13.24 13.60 13.15 13.44 2,377,521 +0.08(+0.59%)
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.