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 (%)
Oct 31, 2012 36.64 36.82 36.15 36.58 1,546,402 -0.21(-0.58%)
Oct 26, 2012 36.79 36.79 36.79 36.79 1,046,571 -0.04(-0.10%)
Oct 25, 2012 37.03 37.34 36.50 36.83 1,914,097 -0.30(-0.81%)
Oct 24, 2012 37.37 37.46 37.11 37.13 1,453,627 -0.07(-0.20%)
Oct 23, 2012 36.88 37.54 36.85 37.20 1,553,766 -0.34(-0.92%)
Oct 19, 2012 37.78 37.88 37.41 37.54 1,166,989 -0.31(-0.83%)
Oct 18, 2012 37.27 38.03 37.25 37.86 1,391,594 +0.56(+1.49%)
Oct 17, 2012 37.72 38.03 37.17 37.30 2,150,310 -0.39(-1.03%)
Oct 16, 2012 37.26 37.79 36.93 37.69 1,342,045 +0.75(+2.02%)
Oct 15, 2012 36.97 37.13 36.46 36.94 1,357,268 +0.08(+0.22%)
Oct 12, 2012 36.88 36.98 36.61 36.86 1,132,520 -0.13(-0.36%)
Oct 11, 2012 37.68 37.73 36.88 36.99 1,202,566 -0.34(-0.92%)
Oct 10, 2012 37.31 37.74 37.20 37.34 596,807 +0.08(+0.22%)
Oct 09, 2012 38.25 38.25 37.20 37.26 1,115,476 -0.96(-2.51%)
Oct 08, 2012 38.05 38.38 37.81 38.22 567,100 +0.07(+0.17%)
Oct 05, 2012 38.46 38.73 38.10 38.15 634,517 -0.18(-0.46%)
Oct 04, 2012 38.13 38.41 37.76 38.32 1,000,787 +0.35(+0.92%)
Oct 03, 2012 38.38 38.45 37.47 37.97 1,939,173 -0.25(-0.65%)
Oct 02, 2012 36.87 38.30 36.61 38.22 2,918,969 +1.56(+4.25%)
Oct 01, 2012 38.05 38.19 36.25 36.66 4,142,692 -1.27(-3.34%)
Sep 28, 2012 37.75 38.08 37.35 37.93 1,523,658 -0.07(-0.17%)
Sep 27, 2012 37.82 38.19 37.34 38.00 1,037,530 +0.35(+0.93%)
Sep 26, 2012 37.76 37.95 37.32 37.64 1,141,070 -0.07(-0.19%)
Sep 25, 2012 38.45 38.71 37.72 37.72 1,456,093 -0.66(-1.72%)
Sep 24, 2012 38.85 38.87 38.28 38.38 1,645,403 -0.63(-1.61%)
Sep 21, 2012 39.50 39.50 38.77 39.01 2,954,245 -0.20(-0.52%)
Sep 20, 2012 39.09 39.28 38.73 39.21 1,533,773 -0.24(-0.61%)
Sep 19, 2012 38.42 39.68 38.41 39.45 2,287,514 +1.05(+2.74%)
Sep 18, 2012 38.35 38.44 37.92 38.40 1,715,535 +0.04(+0.10%)
Sep 17, 2012 38.30 38.41 37.88 38.36 1,295,293 -0.02(-0.06%)
Sep 14, 2012 38.67 38.79 38.17 38.38 1,688,909 -0.13(-0.34%)
Sep 13, 2012 37.94 38.62 37.43 38.52 1,465,510 +0.71(+1.88%)
Sep 12, 2012 37.79 37.97 37.59 37.81 929,804 +0.19(+0.51%)
Sep 11, 2012 37.57 37.90 37.48 37.62 734,280 +0.03(+0.08%)
Sep 10, 2012 37.84 37.84 37.50 37.59 1,258,359 -0.23(-0.62%)
Sep 07, 2012 37.82 38.02 37.66 37.82 1,731,217 -0.01(-0.04%)
Sep 06, 2012 37.24 37.83 37.19 37.83 1,675,357 +0.89(+2.40%)
Sep 05, 2012 36.87 37.41 36.87 36.95 2,097,366 +0.01(+0.04%)
Sep 04, 2012 36.42 37.10 36.21 36.94 1,494,966 +0.53(+1.47%)
Aug 31, 2012 36.46 36.61 35.98 36.40 1,197,884 +0.07(+0.20%)
Aug 30, 2012 35.94 36.58 35.93 36.33 1,379,269 +0.17(+0.47%)
Aug 29, 2012 35.85 36.36 35.85 36.16 1,248,053 +0.32(+0.89%)
Aug 27, 2012 35.94 36.02 35.76 35.84 1,161,432 -0.01(-0.04%)
Aug 24, 2012 35.58 35.97 35.51 35.86 1,341,970 +0.19(+0.53%)
Aug 23, 2012 36.17 36.17 35.61 35.67 2,386,688 -0.69(-1.89%)
Aug 22, 2012 36.09 36.41 35.97 36.35 934,417 +0.11(+0.30%)
Aug 21, 2012 36.34 36.49 36.05 36.24 1,441,067 -0.09(-0.26%)
Aug 20, 2012 37.07 37.14 36.05 36.34 2,068,333 -0.88(-2.35%)
Aug 17, 2012 37.15 37.26 36.72 37.21 2,786,235 +0.18(+0.47%)
Aug 16, 2012 36.48 37.31 36.35 37.04 4,064,748 +0.66(+1.83%)
Aug 15, 2012 35.53 36.48 35.53 36.37 3,410,268 +0.92(+2.59%)
Aug 14, 2012 35.79 36.29 34.96 35.45 9,179,550 -1.42(-3.86%)
Aug 13, 2012 36.80 37.19 36.39 36.88 3,516,897 +0.14(+0.38%)
Aug 10, 2012 37.02 37.15 36.52 36.74 2,567,480 -0.36(-0.96%)
Aug 09, 2012 37.45 37.58 37.02 37.10 1,477,292 -0.27(-0.72%)
Aug 08, 2012 37.37 37.74 37.18 37.37 1,567,602 -0.03(-0.08%)
Aug 07, 2012 37.42 37.94 37.21 37.40 2,254,204 +0.21(+0.57%)
Aug 06, 2012 37.54 37.87 37.18 37.18 1,863,383 -0.22(-0.59%)
Aug 03, 2012 36.63 37.77 36.55 37.40 3,183,424 +1.26(+3.47%)
Aug 02, 2012 35.24 36.30 35.21 36.15 1,582,409 +0.47(+1.31%)
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.