Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.43 +2.85 (+1.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 33.91 34.69 33.79 34.28 6,053,327 +1.03(+3.08%)
May 29, 2014 32.93 33.31 32.77 33.25 2,156,339 +0.32(+0.98%)
May 28, 2014 33.03 33.14 32.64 32.93 3,500,450 -0.19(-0.58%)
May 27, 2014 33.47 33.49 33.08 33.12 3,080,639 -0.10(-0.30%)
May 23, 2014 33.30 33.22 33.22 33.22 2,967,236 -0.21(-0.62%)
May 22, 2014 33.03 33.51 33.03 33.43 3,511,451 +0.39(+1.17%)
May 21, 2014 33.54 33.61 32.81 33.04 11,035,821 -0.58(-1.72%)
May 20, 2014 34.98 35.60 33.55 33.62 20,398,482 -7.37(-17.98%)
May 19, 2014 40.26 41.05 40.10 40.99 3,786,447 +1.23(+3.08%)
May 16, 2014 39.64 39.85 39.38 39.77 1,423,860 +0.14(+0.35%)
May 15, 2014 40.21 40.36 39.33 39.63 1,763,946 -0.70(-1.74%)
May 14, 2014 40.66 40.66 39.93 40.33 1,698,412 -0.35(-0.87%)
May 13, 2014 40.86 41.14 40.57 40.68 609,396 -0.28(-0.68%)
May 12, 2014 40.74 41.10 40.68 40.96 1,025,447 +0.37(+0.91%)
May 09, 2014 39.81 40.63 39.66 40.59 1,161,994 +0.78(+1.96%)
May 08, 2014 39.55 40.28 39.39 39.81 2,101,445 +0.29(+0.74%)
May 07, 2014 40.12 40.24 39.34 39.52 1,116,631 -0.56(-1.39%)
May 06, 2014 40.10 40.21 39.74 40.08 1,583,084 -0.02(-0.06%)
May 05, 2014 39.92 40.38 39.66 40.10 1,401,212 -0.01(-0.02%)
May 02, 2014 40.08 40.62 40.05 40.11 1,281,030 +0.05(+0.12%)
May 01, 2014 40.68 40.81 40.01 40.06 1,699,633 -0.55(-1.35%)
Apr 30, 2014 40.50 40.77 40.37 40.61 1,434,050 -0.02(-0.04%)
Apr 29, 2014 41.05 41.09 40.56 40.62 1,058,373 -0.20(-0.49%)
Apr 28, 2014 40.73 41.09 40.05 40.82 1,722,630 +0.18(+0.44%)
Apr 25, 2014 40.56 40.79 40.20 40.65 1,546,990 -0.05(-0.11%)
Apr 24, 2014 41.32 41.44 40.34 40.69 2,149,832 -0.50(-1.22%)
Apr 23, 2014 40.43 41.29 40.29 41.19 2,339,913 +0.81(+2.01%)
Apr 22, 2014 40.04 40.72 40.04 40.38 2,596,887 +0.22(+0.56%)
Apr 21, 2014 39.99 40.35 39.74 40.16 1,716,172 +0.17(+0.42%)
Apr 17, 2014 40.30 39.99 39.99 39.99 1,043,026 -0.40(-0.99%)
Apr 16, 2014 40.24 40.45 40.10 40.39 985,046 +0.52(+1.30%)
Apr 15, 2014 40.36 40.48 39.29 39.87 1,652,293 -0.33(-0.82%)
Apr 14, 2014 40.44 40.72 39.94 40.21 1,487,094 +0.06(+0.15%)
Apr 11, 2014 40.01 40.50 39.81 40.14 1,336,917 -0.09(-0.23%)
Apr 10, 2014 41.57 41.57 40.09 40.24 2,071,181 -1.40(-3.37%)
Apr 09, 2014 41.58 41.69 41.17 41.64 1,454,699 +0.21(+0.50%)
Apr 08, 2014 40.87 41.73 40.65 41.43 1,954,333 +0.57(+1.40%)
Apr 07, 2014 41.66 41.71 40.65 40.86 2,098,661 -0.95(-2.27%)
Apr 04, 2014 42.78 42.80 41.61 41.81 1,594,313 -0.83(-1.94%)
Apr 03, 2014 42.74 42.87 42.40 42.64 1,211,584 +0.02(+0.04%)
Apr 02, 2014 42.79 42.87 42.22 42.62 2,590,586 +0.07(+0.16%)
Apr 01, 2014 42.25 42.86 42.20 42.55 2,045,410 +0.44(+1.04%)
Mar 31, 2014 43.07 43.07 42.08 42.11 1,550,648 -0.76(-1.78%)
Mar 28, 2014 42.59 43.35 42.55 42.87 1,455,350 +0.29(+0.67%)
Mar 27, 2014 42.05 42.86 42.03 42.59 1,648,538 +0.39(+0.91%)
Mar 26, 2014 42.97 43.16 42.03 42.20 1,408,959 -0.49(-1.14%)
Mar 25, 2014 43.12 43.28 42.50 42.69 1,127,327 -0.07(-0.16%)
Mar 24, 2014 43.62 43.82 42.49 42.76 1,318,576 -0.82(-1.88%)
Mar 21, 2014 43.88 44.19 43.51 43.58 1,685,557 -0.11(-0.25%)
Mar 20, 2014 43.63 43.78 43.38 43.68 1,249,181 +0.02(+0.04%)
Mar 19, 2014 44.04 44.31 43.41 43.67 977,693 -0.31(-0.70%)
Mar 18, 2014 44.16 44.29 43.66 43.98 1,508,274 -0.18(-0.40%)
Mar 17, 2014 43.76 44.25 43.58 44.15 1,794,757 +0.57(+1.31%)
Mar 14, 2014 44.04 44.47 43.52 43.58 2,268,880 -0.49(-1.10%)
Mar 13, 2014 44.25 44.61 43.88 44.07 2,893,114 -0.03(-0.07%)
Mar 12, 2014 43.61 44.15 43.18 44.10 5,329,214 +0.40(+0.92%)
Mar 11, 2014 42.60 43.95 42.03 43.70 6,722,582 +1.80(+4.31%)
Mar 10, 2014 41.50 41.96 41.29 41.90 2,926,913 +0.56(+1.36%)
Mar 07, 2014 41.63 42.03 41.22 41.33 1,997,669 -0.01(-0.02%)
Mar 06, 2014 41.25 41.53 40.92 41.34 1,616,995 +0.19(+0.47%)
Mar 05, 2014 41.69 41.69 41.13 41.15 1,464,604 -0.34(-0.83%)
Mar 04, 2014 41.51 41.64 41.26 41.49 1,645,178 +0.57(+1.39%)
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.