Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.43 +2.85 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 39.41 39.76 39.17 39.36 1,080,841 +0.01(+0.02%)
Jul 30, 2013 39.63 39.68 38.99 39.35 1,428,003 -0.25(-0.64%)
Jul 29, 2013 39.52 39.86 39.43 39.60 1,097,307 -0.07(-0.17%)
Jul 26, 2013 39.20 39.77 39.04 39.67 1,343,803 +0.30(+0.76%)
Jul 25, 2013 38.98 39.40 38.81 39.37 1,199,353 +0.64(+1.64%)
Jul 24, 2013 39.17 39.23 38.52 38.74 826,287 -0.28(-0.73%)
Jul 23, 2013 39.58 39.58 38.84 39.02 1,146,177 -0.55(-1.39%)
Jul 22, 2013 39.40 39.62 39.17 39.57 1,712,329 +0.76(+1.95%)
Jul 19, 2013 38.90 39.07 38.79 38.81 957,595 -0.21(-0.55%)
Jul 18, 2013 38.67 39.15 38.63 39.03 1,065,221 +0.43(+1.11%)
Jul 17, 2013 38.94 38.94 38.46 38.60 754,228 -0.13(-0.34%)
Jul 16, 2013 39.14 39.32 38.65 38.73 1,468,308 -0.29(-0.75%)
Jul 15, 2013 38.93 39.19 38.83 39.02 850,982 +0.24(+0.61%)
Jul 12, 2013 38.58 38.81 38.51 38.78 1,009,738 +0.21(+0.54%)
Jul 11, 2013 38.48 39.04 38.42 38.58 2,319,700 +0.43(+1.12%)
Jul 10, 2013 37.71 38.16 37.45 38.15 2,182,854 +0.44(+1.18%)
Jul 09, 2013 37.85 37.98 37.64 37.70 3,161,427 -0.60(-1.58%)
Jul 08, 2013 38.27 38.74 38.18 38.31 1,608,475 +0.18(+0.48%)
Jul 05, 2013 38.09 38.19 37.56 38.12 991,374 +0.30(+0.79%)
Jul 03, 2013 37.73 37.86 37.31 37.83 1,147,883 +0.06(+0.16%)
Jul 02, 2013 38.19 38.41 37.32 37.77 2,720,429 -0.51(-1.32%)
Jul 01, 2013 38.73 39.01 38.17 38.27 2,117,504 -0.05(-0.14%)
Jun 28, 2013 38.49 38.75 37.93 38.32 2,882,775 -0.79(-2.02%)
Jun 27, 2013 39.00 39.32 38.90 39.11 892,821 +0.22(+0.57%)
Jun 26, 2013 38.92 39.19 38.47 38.89 1,357,960 +0.26(+0.67%)
Jun 25, 2013 38.75 38.87 38.30 38.63 1,316,601 +0.29(+0.76%)
Jun 24, 2013 38.20 38.67 37.71 38.34 1,170,459 -0.11(-0.30%)
Jun 21, 2013 38.61 38.77 38.00 38.45 2,918,097 -0.06(-0.16%)
Jun 20, 2013 39.20 39.23 38.45 38.52 1,217,085 -1.09(-2.75%)
Jun 19, 2013 39.82 40.30 39.59 39.60 921,062 -0.19(-0.48%)
Jun 18, 2013 39.50 39.84 39.37 39.79 708,036 +0.31(+0.80%)
Jun 17, 2013 39.55 39.66 39.14 39.48 1,054,834 +0.24(+0.60%)
Jun 14, 2013 39.26 39.69 39.07 39.24 1,104,770 +0.00(+0.00%)
Jun 13, 2013 38.78 39.27 38.43 39.24 1,721,294 +0.44(+1.12%)
Jun 12, 2013 39.78 39.88 38.74 38.81 1,296,173 -0.64(-1.63%)
Jun 11, 2013 39.67 39.82 39.27 39.45 1,030,305 -0.54(-1.36%)
Jun 10, 2013 40.11 40.33 39.70 39.99 1,142,000 +0.05(+0.12%)
Jun 07, 2013 39.56 39.99 39.36 39.95 1,141,952 +0.44(+1.12%)
Jun 06, 2013 39.46 39.51 38.99 39.50 1,437,255 +0.01(+0.02%)
Jun 05, 2013 39.96 40.08 39.23 39.50 2,578,735 -0.55(-1.39%)
Jun 04, 2013 39.94 40.33 39.87 40.05 1,581,453 +0.05(+0.11%)
Jun 03, 2013 39.97 40.13 39.59 40.00 1,385,612 +0.03(+0.08%)
May 31, 2013 39.82 40.36 39.66 39.97 1,723,783 +0.04(+0.10%)
May 30, 2013 39.68 40.10 39.57 39.94 1,869,675 +0.25(+0.64%)
May 29, 2013 39.15 39.75 39.03 39.68 1,242,699 +0.27(+0.68%)
May 28, 2013 39.92 40.13 39.39 39.42 1,439,426 -0.05(-0.14%)
May 24, 2013 39.53 39.64 38.97 39.47 1,203,842 -0.59(-1.47%)
May 23, 2013 39.16 40.32 39.06 40.06 1,988,337 +0.31(+0.77%)
May 22, 2013 39.76 40.56 39.58 39.75 3,408,984 -0.53(-1.33%)
May 21, 2013 39.81 41.43 39.32 40.29 3,625,779 +0.41(+1.03%)
May 20, 2013 39.85 40.00 39.12 39.87 2,716,472 +0.08(+0.21%)
May 17, 2013 40.04 40.16 39.68 39.79 1,379,342 -0.19(-0.48%)
May 16, 2013 40.45 40.48 39.81 39.98 1,145,040 -0.48(-1.19%)
May 15, 2013 39.95 40.55 39.90 40.46 1,235,810 +0.67(+1.69%)
May 13, 2013 40.04 40.10 39.65 39.79 1,598,095 -0.16(-0.40%)
May 10, 2013 39.00 40.03 38.64 39.95 1,963,373 +0.82(+2.09%)
May 09, 2013 39.39 39.59 39.09 39.13 1,512,878 -0.23(-0.58%)
May 08, 2013 39.00 39.37 38.83 39.36 1,567,389 +0.34(+0.88%)
May 07, 2013 38.23 39.06 38.16 39.02 1,621,808 +0.88(+2.30%)
May 06, 2013 37.95 38.22 37.70 38.14 1,117,122 +0.14(+0.36%)
May 03, 2013 37.56 38.06 37.16 38.00 1,867,481 +0.85(+2.28%)
May 02, 2013 36.51 37.38 36.51 37.16 1,708,565 +0.64(+1.76%)
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.