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 (%)
Oct 29, 2010 20.45 20.67 20.38 20.65 923,113 +0.11(+0.56%)
Oct 28, 2010 20.72 20.82 20.19 20.54 1,018,094 -0.09(-0.45%)
Oct 27, 2010 20.85 20.85 20.24 20.63 1,610,375 -0.32(-1.51%)
Oct 25, 2010 20.90 21.26 20.87 20.95 1,276,621 +0.09(+0.45%)
Oct 22, 2010 20.81 20.99 20.60 20.85 1,241,058 +0.11(+0.52%)
Oct 21, 2010 20.75 21.16 20.53 20.75 1,042,091 +0.00(+0.00%)
Oct 20, 2010 20.72 20.80 20.47 20.75 1,029,030 +0.11(+0.56%)
Oct 19, 2010 20.70 20.92 20.50 20.63 1,256,243 -0.39(-1.87%)
Oct 18, 2010 21.19 21.19 20.80 21.03 735,891 -0.10(-0.47%)
Oct 15, 2010 21.06 21.19 20.75 21.13 739,628 +0.25(+1.20%)
Oct 14, 2010 20.90 21.06 20.65 20.87 1,490,653 -0.01(-0.07%)
Oct 13, 2010 21.02 21.34 20.85 20.89 1,154,215 +0.05(+0.24%)
Oct 12, 2010 20.82 20.98 20.58 20.84 1,614,229 +0.00(+0.00%)
Oct 11, 2010 20.71 21.03 20.51 20.84 602,431 +0.16(+0.80%)
Oct 08, 2010 20.67 20.78 20.37 20.67 1,298,259 +0.08(+0.38%)
Oct 07, 2010 20.62 20.75 20.28 20.60 1,132,526 +0.06(+0.31%)
Oct 06, 2010 20.44 20.66 20.23 20.53 1,578,470 +0.10(+0.49%)
Oct 05, 2010 20.21 20.78 20.14 20.43 1,680,613 +0.47(+2.37%)
Oct 04, 2010 20.19 20.37 19.83 19.96 1,256,687 -0.36(-1.76%)
Oct 01, 2010 20.32 20.36 20.01 20.32 1,274,829 +0.22(+1.09%)
Sep 30, 2010 20.10 20.38 19.88 20.10 10,744 -0.03(-0.17%)
Sep 29, 2010 20.16 20.28 20.01 20.13 1,164,020 -0.09(-0.43%)
Sep 28, 2010 20.17 20.27 19.81 20.22 1,179,645 +0.13(+0.64%)
Sep 27, 2010 20.29 20.42 20.05 20.09 895,956 -0.23(-1.13%)
Sep 24, 2010 19.93 20.33 19.93 20.32 952,426 +0.69(+3.51%)
Sep 23, 2010 19.37 19.99 19.33 19.63 1,740,988 +0.11(+0.59%)
Sep 22, 2010 19.84 20.22 19.47 19.51 1,337,841 -0.44(-2.23%)
Sep 21, 2010 20.02 20.22 19.86 19.96 1,190,355 -0.06(-0.32%)
Sep 20, 2010 19.71 20.04 19.48 20.02 1,039,988 +0.46(+2.34%)
Sep 17, 2010 19.56 19.78 19.42 19.56 1,857,201 +0.15(+0.78%)
Sep 15, 2010 19.33 19.48 19.14 19.41 992,366 -0.03(-0.15%)
Sep 14, 2010 19.05 19.71 19.00 19.44 1,787,236 +0.45(+2.38%)
Sep 13, 2010 18.64 19.04 18.64 18.99 1,216,104 +0.53(+2.87%)
Sep 10, 2010 18.46 18.85 18.44 18.46 717,001 +0.01(+0.08%)
Sep 09, 2010 18.68 18.75 18.30 18.45 880,940 -0.01(-0.08%)
Sep 08, 2010 18.26 18.57 18.25 18.46 1,357,065 -0.11(-0.62%)
Sep 07, 2010 18.73 18.86 18.51 18.57 806,508 -0.28(-1.48%)
Sep 03, 2010 18.88 19.24 18.65 18.85 1,012,473 +0.24(+1.27%)
Sep 02, 2010 18.10 18.65 18.09 18.62 379 +0.62(+3.42%)
Sep 01, 2010 17.89 18.17 17.72 18.00 2,131,140 +0.49(+2.78%)
Aug 31, 2010 17.52 18.07 17.44 17.51 5,721 -0.32(-1.77%)
Aug 30, 2010 18.02 18.07 17.76 17.83 2,051,497 -0.24(-1.35%)
Aug 27, 2010 18.07 18.21 17.71 18.07 2,278,418 +0.15(+0.84%)
Aug 26, 2010 18.34 18.37 17.91 17.92 2,054,548 -0.30(-1.65%)
Aug 25, 2010 17.51 18.28 17.51 18.22 3,775,719 +0.25(+1.40%)
Aug 24, 2010 18.15 18.34 17.85 17.97 166 -0.52(-2.79%)
Aug 23, 2010 19.09 19.28 18.47 18.49 3,440,804 -0.48(-2.53%)
Aug 20, 2010 19.20 19.22 18.83 18.97 2,669,480 -0.07(-0.38%)
Aug 19, 2010 19.03 19.71 18.81 19.04 166 -0.54(-2.75%)
Aug 18, 2010 19.31 19.96 19.18 19.58 2,733,253 +0.27(+1.41%)
Aug 17, 2010 19.44 19.64 19.19 19.31 2,586,072 +0.07(+0.37%)
Aug 16, 2010 19.43 19.79 19.20 19.23 2,235,509 -0.29(-1.47%)
Aug 13, 2010 19.52 19.63 19.22 19.52 2,073,665 +0.07(+0.37%)
Aug 12, 2010 19.29 19.71 19.07 19.45 3,253,237 -0.18(-0.91%)
Aug 11, 2010 19.43 19.71 19.20 19.63 2,890,225 -0.19(-0.98%)
Aug 10, 2010 19.72 19.96 19.56 19.82 2,265,284 -0.15(-0.75%)
Aug 09, 2010 20.24 20.41 19.90 19.97 2,694,150 -0.08(-0.39%)
Aug 06, 2010 20.05 20.12 19.26 20.05 3,033,376 +0.36(+1.82%)
Aug 05, 2010 19.38 19.74 18.89 19.69 1,972,861 +0.15(+0.77%)
Aug 04, 2010 19.20 19.80 19.18 19.54 1,789,637 +0.42(+2.17%)
Aug 03, 2010 19.41 19.41 18.74 19.13 1,684,804 -0.34(-1.73%)
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.