Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.39 +0.80 (+0.36%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 36.65 36.83 36.16 36.59 1,545,908 -0.21(-0.58%)
Oct 26, 2012 36.80 36.80 36.80 36.80 1,046,237 -0.04(-0.10%)
Oct 25, 2012 37.04 37.36 36.52 36.84 1,913,486 -0.30(-0.81%)
Oct 24, 2012 37.39 37.47 37.12 37.14 1,453,163 -0.07(-0.20%)
Oct 23, 2012 36.89 37.55 36.86 37.21 1,553,270 -0.34(-0.92%)
Oct 19, 2012 37.80 37.89 37.42 37.55 1,166,616 -0.31(-0.83%)
Oct 18, 2012 37.28 38.04 37.27 37.87 1,391,150 +0.56(+1.49%)
Oct 17, 2012 37.73 38.04 37.18 37.31 2,149,623 -0.39(-1.03%)
Oct 16, 2012 37.28 37.80 36.94 37.70 1,341,616 +0.75(+2.02%)
Oct 15, 2012 36.98 37.14 36.47 36.95 1,356,834 +0.08(+0.22%)
Oct 12, 2012 36.89 36.99 36.62 36.87 1,132,158 -0.13(-0.36%)
Oct 11, 2012 37.69 37.74 36.90 37.01 1,202,182 -0.34(-0.92%)
Oct 10, 2012 37.32 37.75 37.21 37.35 596,616 +0.08(+0.22%)
Oct 09, 2012 38.26 38.26 37.22 37.27 1,115,120 -0.96(-2.51%)
Oct 08, 2012 38.07 38.39 37.82 38.23 566,919 +0.07(+0.17%)
Oct 05, 2012 38.48 38.75 38.11 38.16 634,314 -0.18(-0.46%)
Oct 04, 2012 38.14 38.42 37.77 38.34 1,000,467 +0.35(+0.92%)
Oct 03, 2012 38.40 38.46 37.48 37.99 1,938,554 -0.25(-0.65%)
Oct 02, 2012 36.88 38.31 36.62 38.23 2,918,036 +1.56(+4.25%)
Oct 01, 2012 38.07 38.20 36.27 36.68 4,141,369 -1.27(-3.34%)
Sep 28, 2012 37.77 38.09 37.36 37.94 1,523,172 -0.07(-0.17%)
Sep 27, 2012 37.83 38.21 37.35 38.01 1,037,199 +0.35(+0.93%)
Sep 26, 2012 37.77 37.96 37.33 37.66 1,140,706 -0.07(-0.19%)
Sep 25, 2012 38.46 38.72 37.73 37.73 1,455,628 -0.66(-1.72%)
Sep 24, 2012 38.86 38.88 38.29 38.39 1,644,877 -0.63(-1.61%)
Sep 21, 2012 39.52 39.52 38.78 39.02 2,953,302 -0.20(-0.52%)
Sep 20, 2012 39.10 39.29 38.75 39.22 1,533,283 -0.24(-0.61%)
Sep 19, 2012 38.43 39.69 38.42 39.46 2,286,783 +1.05(+2.74%)
Sep 18, 2012 38.37 38.45 37.93 38.41 1,714,987 +0.04(+0.10%)
Sep 17, 2012 38.31 38.42 37.89 38.37 1,294,880 -0.02(-0.06%)
Sep 14, 2012 38.68 38.81 38.18 38.40 1,688,370 -0.13(-0.34%)
Sep 13, 2012 37.96 38.63 37.44 38.53 1,465,042 +0.71(+1.88%)
Sep 12, 2012 37.80 37.98 37.60 37.82 929,507 +0.19(+0.51%)
Sep 11, 2012 37.58 37.91 37.50 37.63 734,045 +0.03(+0.08%)
Sep 10, 2012 37.85 37.85 37.51 37.60 1,257,957 -0.23(-0.62%)
Sep 07, 2012 37.83 38.04 37.67 37.83 1,730,665 -0.01(-0.04%)
Sep 06, 2012 37.25 37.85 37.20 37.85 1,674,821 +0.89(+2.40%)
Sep 05, 2012 36.88 37.42 36.88 36.96 2,096,696 +0.01(+0.04%)
Sep 04, 2012 36.43 37.11 36.22 36.95 1,494,489 +0.53(+1.47%)
Aug 31, 2012 36.47 36.62 36.00 36.41 1,197,502 +0.07(+0.20%)
Aug 30, 2012 35.95 36.59 35.95 36.34 1,378,829 +0.17(+0.47%)
Aug 29, 2012 35.86 36.37 35.86 36.17 1,247,654 +0.32(+0.89%)
Aug 27, 2012 35.95 36.04 35.77 35.85 1,161,061 -0.01(-0.04%)
Aug 24, 2012 35.59 35.98 35.52 35.87 1,341,541 +0.19(+0.53%)
Aug 23, 2012 36.18 36.18 35.62 35.68 2,385,926 -0.69(-1.89%)
Aug 22, 2012 36.10 36.42 35.98 36.36 934,119 +0.11(+0.30%)
Aug 21, 2012 36.35 36.50 36.06 36.25 1,440,607 -0.09(-0.26%)
Aug 20, 2012 37.08 37.15 36.06 36.35 2,067,672 -0.88(-2.35%)
Aug 17, 2012 37.16 37.27 36.73 37.23 2,785,345 +0.18(+0.47%)
Aug 16, 2012 36.50 37.32 36.36 37.05 4,063,449 +0.66(+1.83%)
Aug 15, 2012 35.55 36.50 35.55 36.39 3,409,178 +0.92(+2.59%)
Aug 14, 2012 35.80 36.31 34.97 35.47 9,176,617 -1.42(-3.86%)
Aug 13, 2012 36.81 37.20 36.40 36.89 3,515,774 +0.14(+0.38%)
Aug 10, 2012 37.03 37.17 36.53 36.75 2,566,659 -0.36(-0.96%)
Aug 09, 2012 37.46 37.59 37.04 37.11 1,476,820 -0.27(-0.72%)
Aug 08, 2012 37.39 37.75 37.19 37.38 1,567,101 -0.03(-0.08%)
Aug 07, 2012 37.43 37.95 37.22 37.41 2,253,483 +0.21(+0.57%)
Aug 06, 2012 37.55 37.88 37.20 37.20 1,862,787 -0.22(-0.59%)
Aug 03, 2012 36.64 37.78 36.56 37.41 3,182,407 +1.26(+3.47%)
Aug 02, 2012 35.25 36.31 35.22 36.16 1,581,903 +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.