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, 2013 41.20 41.31 40.85 41.07 896,243 -0.14(-0.34%)
Oct 30, 2013 41.18 41.61 41.02 41.21 1,272,591 -0.08(-0.21%)
Oct 29, 2013 40.80 41.32 40.69 41.29 1,393,846 +0.53(+1.31%)
Oct 28, 2013 40.60 41.08 40.56 40.76 1,556,779 +0.27(+0.67%)
Oct 25, 2013 39.92 40.57 39.65 40.49 1,544,244 +0.78(+1.96%)
Oct 24, 2013 39.52 39.83 38.83 39.71 2,464,324 -0.21(-0.52%)
Oct 23, 2013 39.89 40.11 39.60 39.92 1,490,041 -0.05(-0.14%)
Oct 22, 2013 39.71 40.13 39.60 39.97 1,910,454 +0.29(+0.72%)
Oct 21, 2013 40.57 40.68 39.46 39.69 2,912,052 -0.89(-2.19%)
Oct 18, 2013 40.26 40.63 40.25 40.57 2,267,526 +0.40(+1.00%)
Oct 17, 2013 39.99 40.29 39.59 40.17 2,288,389 +0.01(+0.02%)
Oct 16, 2013 39.99 40.47 39.95 40.16 1,476,735 +0.46(+1.15%)
Oct 15, 2013 40.00 40.08 39.50 39.71 1,575,453 -0.32(-0.81%)
Oct 14, 2013 40.25 40.30 39.65 40.03 1,845,488 -0.54(-1.33%)
Oct 11, 2013 40.40 40.58 40.12 40.57 1,017,223 +0.11(+0.27%)
Oct 10, 2013 40.24 40.55 40.20 40.47 926,358 +0.70(+1.77%)
Oct 09, 2013 39.92 39.98 39.34 39.76 1,578,918 -0.14(-0.35%)
Oct 08, 2013 40.94 40.94 39.88 39.90 1,761,191 -0.96(-2.36%)
Oct 07, 2013 41.18 41.38 40.85 40.87 1,185,217 -0.73(-1.74%)
Oct 04, 2013 41.25 41.73 41.13 41.59 1,025,486 +0.40(+0.97%)
Oct 03, 2013 41.55 41.58 40.81 41.19 1,107,099 -0.29(-0.71%)
Oct 02, 2013 41.29 41.51 40.88 41.48 1,141,392 -0.12(-0.28%)
Oct 01, 2013 41.14 41.71 41.14 41.60 1,554,617 +0.40(+0.97%)
Sep 30, 2013 40.83 41.24 40.67 41.20 1,656,501 -0.08(-0.21%)
Sep 27, 2013 40.33 41.29 40.22 41.28 2,671,559 +0.93(+2.29%)
Sep 26, 2013 40.28 40.78 40.19 40.36 3,325,237 +0.08(+0.21%)
Sep 25, 2013 40.60 40.80 40.21 40.27 1,496,588 -0.29(-0.70%)
Sep 24, 2013 40.71 41.13 40.55 40.56 1,559,345 -0.22(-0.55%)
Sep 23, 2013 40.63 40.90 40.46 40.78 1,722,934 +0.05(+0.13%)
Sep 20, 2013 41.27 41.31 40.54 40.73 2,561,820 -0.34(-0.83%)
Sep 19, 2013 40.92 41.40 40.85 41.07 3,495,471 +0.39(+0.95%)
Sep 18, 2013 39.73 40.80 39.60 40.68 3,416,811 +1.42(+3.62%)
Sep 17, 2013 39.24 39.59 38.97 39.26 2,313,134 -0.01(-0.02%)
Sep 16, 2013 40.23 40.31 39.10 39.27 2,437,295 +0.25(+0.65%)
Sep 13, 2013 38.73 39.06 38.69 39.01 1,102,499 +0.36(+0.94%)
Sep 12, 2013 39.04 39.34 38.62 38.65 1,784,873 -0.38(-0.97%)
Sep 11, 2013 38.86 39.11 38.81 39.03 1,382,858 -0.01(-0.02%)
Sep 10, 2013 38.27 39.21 38.23 39.04 2,861,874 +0.87(+2.29%)
Sep 09, 2013 37.78 38.40 37.68 38.17 2,750,748 +0.57(+1.52%)
Sep 06, 2013 37.34 38.03 36.85 37.59 2,936,120 +0.29(+0.77%)
Sep 05, 2013 36.93 37.37 36.88 37.31 2,633,846 +0.42(+1.15%)
Sep 04, 2013 36.44 37.05 36.35 36.88 2,518,380 +0.73(+2.02%)
Sep 03, 2013 35.98 36.37 35.78 36.15 2,859,442 +0.43(+1.21%)
Aug 30, 2013 36.16 36.16 35.64 35.72 1,921,819 -0.36(-1.00%)
Aug 29, 2013 35.59 36.18 35.52 36.09 2,037,417 +0.49(+1.38%)
Aug 28, 2013 35.80 35.95 35.58 35.59 2,381,876 -0.26(-0.73%)
Aug 27, 2013 35.84 35.97 35.44 35.85 2,813,853 -0.23(-0.64%)
Aug 26, 2013 35.85 36.19 35.74 36.09 2,791,786 +0.42(+1.19%)
Aug 23, 2013 35.52 35.79 35.15 35.66 3,964,914 -0.12(-0.34%)
Aug 22, 2013 35.64 36.22 35.55 35.79 2,458,538 +0.17(+0.48%)
Aug 21, 2013 35.85 36.48 35.60 35.62 4,597,995 -0.28(-0.79%)
Aug 20, 2013 36.44 37.29 35.65 35.90 10,784,635 -3.04(-7.81%)
Aug 19, 2013 38.43 39.23 38.41 38.94 3,433,481 +0.46(+1.20%)
Aug 16, 2013 39.30 39.36 38.48 38.48 2,133,087 -1.09(-2.76%)
Aug 15, 2013 39.36 39.67 39.26 39.57 1,990,484 -0.21(-0.52%)
Aug 14, 2013 39.88 40.06 39.63 39.78 1,327,128 -0.25(-0.62%)
Aug 13, 2013 39.56 40.08 38.96 40.03 2,536,308 +0.20(+0.50%)
Aug 12, 2013 39.66 40.13 39.46 39.83 1,203,064 +0.02(+0.04%)
Aug 09, 2013 40.03 40.22 39.68 39.81 1,721,819 -0.22(-0.54%)
Aug 08, 2013 39.93 40.30 39.41 40.03 1,796,447 +0.35(+0.87%)
Aug 07, 2013 40.27 40.43 39.56 39.68 2,294,366 -0.82(-2.03%)
Aug 06, 2013 41.01 41.01 40.30 40.50 1,350,417 -0.68(-1.64%)
Aug 05, 2013 40.97 41.47 40.87 41.18 1,178,535 +0.23(+0.56%)
Aug 02, 2013 40.47 40.97 40.16 40.95 819,205 +0.48(+1.18%)
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.