Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 39.42 39.78 39.18 39.37 1,080,495 +0.01(+0.02%)
Jul 30, 2013 39.64 39.69 39.00 39.36 1,427,547 -0.25(-0.64%)
Jul 29, 2013 39.53 39.88 39.44 39.62 1,096,957 -0.07(-0.17%)
Jul 26, 2013 39.21 39.78 39.05 39.68 1,343,374 +0.30(+0.76%)
Jul 25, 2013 38.99 39.42 38.83 39.39 1,198,970 +0.64(+1.64%)
Jul 24, 2013 39.18 39.25 38.53 38.75 826,023 -0.28(-0.73%)
Jul 23, 2013 39.59 39.59 38.85 39.03 1,145,811 -0.55(-1.39%)
Jul 22, 2013 39.42 39.63 39.18 39.58 1,711,782 +0.76(+1.95%)
Jul 19, 2013 38.91 39.09 38.80 38.83 957,289 -0.21(-0.55%)
Jul 18, 2013 38.68 39.16 38.64 39.04 1,064,880 +0.43(+1.11%)
Jul 17, 2013 38.96 38.96 38.47 38.61 753,987 -0.13(-0.34%)
Jul 16, 2013 39.15 39.33 38.67 38.74 1,467,839 -0.29(-0.75%)
Jul 15, 2013 38.94 39.20 38.84 39.03 850,710 +0.24(+0.61%)
Jul 12, 2013 38.59 38.83 38.52 38.80 1,009,416 +0.21(+0.54%)
Jul 11, 2013 38.50 39.05 38.44 38.59 2,318,959 +0.43(+1.12%)
Jul 10, 2013 37.72 38.18 37.46 38.16 2,182,156 +0.44(+1.18%)
Jul 09, 2013 37.86 37.99 37.65 37.72 3,160,417 -0.60(-1.58%)
Jul 08, 2013 38.28 38.75 38.19 38.32 1,607,961 +0.18(+0.48%)
Jul 05, 2013 38.11 38.21 37.57 38.14 991,057 +0.30(+0.79%)
Jul 03, 2013 37.75 37.87 37.33 37.84 1,147,517 +0.06(+0.16%)
Jul 02, 2013 38.20 38.42 37.33 37.78 2,719,559 -0.51(-1.32%)
Jul 01, 2013 38.74 39.02 38.18 38.28 2,116,827 -0.05(-0.14%)
Jun 28, 2013 38.50 38.76 37.95 38.34 2,881,854 -0.79(-2.02%)
Jun 27, 2013 39.01 39.33 38.91 39.12 892,536 +0.22(+0.57%)
Jun 26, 2013 38.93 39.20 38.48 38.90 1,357,526 +0.26(+0.67%)
Jun 25, 2013 38.76 38.88 38.31 38.64 1,316,180 +0.29(+0.76%)
Jun 24, 2013 38.21 38.68 37.72 38.35 1,170,085 -0.11(-0.30%)
Jun 21, 2013 38.62 38.78 38.01 38.47 2,917,165 -0.06(-0.16%)
Jun 20, 2013 39.22 39.24 38.47 38.53 1,216,696 -1.09(-2.74%)
Jun 19, 2013 39.83 40.32 39.60 39.62 920,768 -0.19(-0.48%)
Jun 18, 2013 39.51 39.85 39.39 39.81 707,809 +0.31(+0.79%)
Jun 17, 2013 39.56 39.67 39.15 39.49 1,054,497 +0.24(+0.60%)
Jun 14, 2013 39.27 39.70 39.08 39.26 1,104,417 +0.00(+0.00%)
Jun 13, 2013 38.79 39.28 38.44 39.26 1,720,744 +0.44(+1.12%)
Jun 12, 2013 39.79 39.89 38.76 38.82 1,295,758 -0.64(-1.63%)
Jun 11, 2013 39.68 39.84 39.28 39.46 1,029,976 -0.54(-1.36%)
Jun 10, 2013 40.12 40.34 39.71 40.01 1,141,635 +0.05(+0.12%)
Jun 07, 2013 39.58 40.01 39.37 39.96 1,141,587 +0.44(+1.12%)
Jun 06, 2013 39.48 39.52 39.01 39.52 1,436,796 +0.01(+0.02%)
Jun 05, 2013 39.97 40.09 39.24 39.51 2,577,911 -0.56(-1.39%)
Jun 04, 2013 39.95 40.35 39.88 40.06 1,580,948 +0.05(+0.11%)
Jun 03, 2013 39.99 40.14 39.60 40.02 1,385,170 +0.03(+0.08%)
May 31, 2013 39.83 40.38 39.67 39.99 1,723,232 +0.04(+0.10%)
May 30, 2013 39.70 40.11 39.58 39.95 1,869,078 +0.25(+0.64%)
May 29, 2013 39.16 39.77 39.05 39.70 1,242,302 +0.27(+0.68%)
May 28, 2013 39.93 40.15 39.40 39.43 1,438,966 -0.05(-0.14%)
May 24, 2013 39.54 39.65 38.98 39.48 1,203,457 -0.59(-1.47%)
May 23, 2013 39.17 40.33 39.08 40.07 1,987,702 +0.31(+0.77%)
May 22, 2013 39.77 40.57 39.59 39.77 3,407,895 -0.53(-1.33%)
May 21, 2013 39.82 41.45 39.34 40.30 3,624,621 +0.41(+1.03%)
May 20, 2013 39.86 40.01 39.13 39.89 2,715,604 +0.08(+0.21%)
May 17, 2013 40.06 40.17 39.69 39.80 1,378,901 -0.19(-0.48%)
May 16, 2013 40.46 40.49 39.82 39.99 1,144,674 -0.48(-1.19%)
May 15, 2013 39.96 40.57 39.91 40.48 1,235,415 +0.67(+1.69%)
May 13, 2013 40.06 40.11 39.67 39.80 1,597,584 -0.16(-0.40%)
May 10, 2013 39.02 40.05 38.65 39.96 1,962,745 +0.82(+2.09%)
May 09, 2013 39.41 39.60 39.10 39.15 1,512,394 -0.23(-0.58%)
May 08, 2013 39.01 39.38 38.84 39.38 1,566,888 +0.34(+0.88%)
May 07, 2013 38.24 39.07 38.17 39.03 1,621,290 +0.88(+2.30%)
May 06, 2013 37.96 38.23 37.71 38.15 1,116,765 +0.14(+0.36%)
May 03, 2013 37.57 38.07 37.17 38.02 1,866,884 +0.85(+2.28%)
May 02, 2013 36.52 37.40 36.52 37.17 1,708,019 +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.