Dick's Sporting Goods Inc (NY: DKS )

56.15 USD -0.85 (-1.49%)
Official Closing Price Updated: 7:30 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 39.15 39.90 38.98 39.09 896,412 -0.57(-1.44%)
Oct 28, 2011 39.47 40.06 38.84 39.66 1,192,767 -0.13(-0.33%)
Oct 27, 2011 39.93 40.00 38.81 39.79 1,837,992 +1.48(+3.86%)
Oct 26, 2011 38.80 38.81 37.45 38.31 1,186,965 +0.00(+0.00%)
Oct 25, 2011 38.51 38.95 38.20 38.31 1,273,177 -0.83(-2.12%)
Oct 24, 2011 38.82 39.77 38.66 39.14 1,606,717 +0.54(+1.40%)
Oct 21, 2011 37.99 39.27 37.64 38.60 1,454,545 +1.11(+2.96%)
Oct 20, 2011 37.22 37.60 36.42 37.49 1,020,412 +0.33(+0.89%)
Oct 19, 2011 37.09 37.84 36.82 37.16 1,439,631 +0.01(+0.03%)
Oct 18, 2011 36.25 37.48 35.45 37.15 1,260,445 +1.16(+3.22%)
Oct 17, 2011 36.27 37.20 35.82 35.99 2,367,115 -1.22(-3.28%)
Oct 14, 2011 36.53 37.24 35.38 37.21 1,767,712 +1.16(+3.22%)
Oct 13, 2011 36.26 36.98 35.34 36.05 1,232,024 +0.36(+1.01%)
Oct 12, 2011 35.39 36.30 35.09 35.69 1,084,145 +0.54(+1.54%)
Oct 11, 2011 35.35 35.45 34.79 35.15 1,421,314 -0.52(-1.46%)
Oct 10, 2011 34.95 35.76 34.92 35.67 902,449 +1.48(+4.33%)
Oct 07, 2011 34.80 35.02 33.86 34.19 1,168,865 -0.56(-1.61%)
Oct 06, 2011 34.13 34.79 34.05 34.75 1,684,690 +1.28(+3.82%)
Oct 05, 2011 33.25 33.53 32.41 33.47 1,813,852 +0.05(+0.15%)
Oct 04, 2011 31.07 33.45 30.72 33.42 2,212,825 +1.92(+6.10%)
Oct 03, 2011 32.94 33.46 31.40 31.50 3,386,639 -1.96(-5.86%)
Sep 30, 2011 34.99 35.02 33.44 33.46 2,863,868 -2.08(-5.85%)
Sep 29, 2011 36.70 36.91 33.84 35.54 2,128,760 -0.08(-0.22%)
Sep 28, 2011 37.17 37.48 35.56 35.62 1,551,129 -1.50(-4.04%)
Sep 27, 2011 37.55 38.24 36.84 37.12 2,248,649 +0.40(+1.09%)
Sep 26, 2011 35.54 36.76 34.94 36.72 1,912,955 +1.36(+3.85%)
Sep 23, 2011 33.03 35.36 33.03 35.36 2,902,631 +2.35(+7.12%)
Sep 22, 2011 32.40 33.44 31.78 33.01 2,511,672 -0.73(-2.16%)
Sep 21, 2011 35.17 35.57 33.71 33.74 1,437,523 -1.50(-4.26%)
Sep 20, 2011 35.05 35.79 34.65 35.24 1,811,015 +0.39(+1.12%)
Sep 19, 2011 34.36 35.14 33.93 34.85 913,566 -0.17(-0.49%)
Sep 16, 2011 34.99 35.48 34.58 35.02 1,451,878 -0.10(-0.28%)
Sep 15, 2011 34.85 35.21 34.30 35.12 1,107,036 +0.62(+1.80%)
Sep 14, 2011 34.77 35.06 34.11 34.50 1,912,045 +0.08(+0.23%)
Sep 13, 2011 33.11 34.59 32.77 34.42 1,730,073 +1.53(+4.65%)
Sep 12, 2011 32.05 33.00 31.92 32.89 1,920,557 +0.46(+1.42%)
Sep 09, 2011 32.84 33.48 32.17 32.43 1,263,461 -0.71(-2.14%)
Sep 08, 2011 33.97 34.27 32.99 33.14 1,126,286 -1.16(-3.38%)
Sep 07, 2011 33.70 34.35 33.47 34.30 993,461 +1.44(+4.38%)
Sep 06, 2011 31.87 33.05 31.75 32.86 814,125 -0.08(-0.24%)
Sep 02, 2011 33.48 33.54 32.85 32.94 1,139,599 -1.28(-3.74%)
Sep 01, 2011 35.41 36.00 34.20 34.22 1,234,979 -0.91(-2.59%)
Aug 31, 2011 35.31 36.23 34.78 35.13 1,188,286 +0.11(+0.31%)
Aug 30, 2011 34.79 35.53 34.44 35.02 861,298 +0.06(+0.17%)
Aug 29, 2011 34.22 35.00 34.05 34.96 721,891 +1.32(+3.92%)
Aug 26, 2011 32.23 33.78 32.01 33.64 937,903 +1.03(+3.16%)
Aug 25, 2011 33.76 34.09 32.51 32.61 994,600 -0.94(-2.80%)
Aug 24, 2011 33.00 33.65 32.59 33.55 1,235,036 +0.54(+1.64%)
Aug 23, 2011 32.11 33.11 31.79 33.01 1,843,589 +1.11(+3.48%)
Aug 22, 2011 31.30 32.14 31.21 31.90 2,130,007 +1.53(+5.04%)
Aug 19, 2011 30.21 31.54 30.21 30.37 1,371,145 -0.33(-1.07%)
Aug 18, 2011 31.31 31.50 30.40 30.70 2,794,058 -1.78(-5.48%)
Aug 17, 2011 33.16 33.93 31.94 32.48 2,524,766 -0.30(-0.92%)
Aug 16, 2011 31.26 33.09 31.02 32.78 5,379,402 -0.14(-0.43%)
Aug 15, 2011 32.14 33.09 32.14 32.92 3,387,471 +0.72(+2.24%)
Aug 12, 2011 31.20 32.26 31.00 32.20 2,761,232 +1.37(+4.44%)
Aug 11, 2011 30.25 31.52 29.19 30.83 3,865,725 +0.92(+3.08%)
Aug 10, 2011 30.67 31.04 29.86 29.91 2,111,235 -1.55(-4.93%)
Aug 09, 2011 31.52 31.54 29.10 31.46 2,852,872 +1.60(+5.36%)
Aug 08, 2011 31.52 32.04 29.57 29.86 2,403,702 -2.63(-8.09%)
Aug 05, 2011 33.66 33.83 32.09 32.49 2,702,090 -0.71(-2.14%)
Aug 04, 2011 34.76 35.14 33.19 33.20 1,942,416 -2.20(-6.21%)
Aug 03, 2011 35.18 35.50 34.14 35.40 1,508,467 +0.31(+0.88%)
Aug 02, 2011 36.65 37.05 35.05 35.09 1,375,148 -1.79(-4.85%)
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.