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 (%)
May 30, 2014 33.92 34.70 33.80 34.29 6,051,393 +1.03(+3.08%)
May 29, 2014 32.95 33.32 32.78 33.26 2,155,650 +0.32(+0.98%)
May 28, 2014 33.05 33.15 32.65 32.94 3,499,331 -0.19(-0.58%)
May 27, 2014 33.48 33.50 33.09 33.13 3,079,655 -0.10(-0.30%)
May 23, 2014 33.32 33.23 33.23 33.23 2,966,287 -0.21(-0.62%)
May 22, 2014 33.04 33.52 33.04 33.44 3,510,328 +0.39(+1.17%)
May 21, 2014 33.55 33.62 32.82 33.05 11,032,294 -0.58(-1.72%)
May 20, 2014 34.99 35.61 33.56 33.63 20,391,964 -7.37(-17.98%)
May 19, 2014 40.27 41.06 40.11 41.01 3,785,237 +1.23(+3.08%)
May 16, 2014 39.66 39.86 39.39 39.78 1,423,405 +0.14(+0.35%)
May 15, 2014 40.23 40.37 39.35 39.64 1,763,382 -0.70(-1.74%)
May 14, 2014 40.67 40.67 39.94 40.34 1,697,870 -0.35(-0.87%)
May 13, 2014 40.87 41.15 40.58 40.70 609,201 -0.28(-0.68%)
May 12, 2014 40.75 41.11 40.70 40.98 1,025,120 +0.37(+0.91%)
May 09, 2014 39.82 40.64 39.67 40.60 1,161,622 +0.78(+1.96%)
May 08, 2014 39.56 40.29 39.40 39.83 2,100,773 +0.29(+0.74%)
May 07, 2014 40.13 40.26 39.36 39.53 1,116,275 -0.56(-1.39%)
May 06, 2014 40.11 40.23 39.76 40.09 1,582,578 -0.02(-0.06%)
May 05, 2014 39.93 40.39 39.67 40.11 1,400,764 -0.01(-0.02%)
May 02, 2014 40.09 40.64 40.06 40.12 1,280,620 +0.05(+0.12%)
May 01, 2014 40.69 40.82 40.03 40.07 1,699,090 -0.55(-1.35%)
Apr 30, 2014 40.51 40.78 40.38 40.62 1,433,591 -0.02(-0.04%)
Apr 29, 2014 41.07 41.11 40.57 40.64 1,058,035 -0.20(-0.49%)
Apr 28, 2014 40.74 41.10 40.06 40.84 1,722,080 +0.18(+0.44%)
Apr 25, 2014 40.57 40.81 40.21 40.66 1,546,496 -0.05(-0.11%)
Apr 24, 2014 41.33 41.45 40.35 40.71 2,149,144 -0.50(-1.22%)
Apr 23, 2014 40.44 41.30 40.30 41.21 2,339,165 +0.81(+2.00%)
Apr 22, 2014 40.06 40.73 40.05 40.40 2,596,057 +0.22(+0.56%)
Apr 21, 2014 40.00 40.36 39.76 40.17 1,715,624 +0.17(+0.42%)
Apr 17, 2014 40.31 40.00 40.00 40.00 1,042,692 -0.40(-0.99%)
Apr 16, 2014 40.26 40.47 40.11 40.40 984,732 +0.52(+1.30%)
Apr 15, 2014 40.37 40.49 39.30 39.89 1,651,765 -0.33(-0.82%)
Apr 14, 2014 40.45 40.73 39.95 40.22 1,486,619 +0.06(+0.15%)
Apr 11, 2014 40.03 40.51 39.82 40.16 1,336,490 -0.09(-0.23%)
Apr 10, 2014 41.58 41.58 40.10 40.25 2,070,519 -1.40(-3.37%)
Apr 09, 2014 41.59 41.71 41.18 41.65 1,454,234 +0.21(+0.50%)
Apr 08, 2014 40.88 41.75 40.66 41.45 1,953,709 +0.57(+1.40%)
Apr 07, 2014 41.68 41.72 40.66 40.87 2,097,990 -0.95(-2.27%)
Apr 04, 2014 42.80 42.81 41.62 41.82 1,593,804 -0.83(-1.94%)
Apr 03, 2014 42.75 42.89 42.42 42.65 1,211,197 +0.02(+0.04%)
Apr 02, 2014 42.80 42.89 42.23 42.63 2,589,758 +0.07(+0.16%)
Apr 01, 2014 42.26 42.87 42.22 42.56 2,044,756 +0.44(+1.04%)
Mar 31, 2014 43.08 43.08 42.09 42.12 1,550,153 -0.76(-1.78%)
Mar 28, 2014 42.60 43.37 42.56 42.89 1,454,885 +0.29(+0.67%)
Mar 27, 2014 42.06 42.87 42.05 42.60 1,648,011 +0.39(+0.91%)
Mar 26, 2014 42.98 43.17 42.04 42.22 1,408,508 -0.49(-1.14%)
Mar 25, 2014 43.13 43.29 42.51 42.70 1,126,967 -0.07(-0.16%)
Mar 24, 2014 43.64 43.83 42.50 42.77 1,318,155 -0.82(-1.88%)
Mar 21, 2014 43.90 44.20 43.52 43.59 1,685,018 -0.11(-0.25%)
Mar 20, 2014 43.64 43.79 43.39 43.70 1,248,782 +0.02(+0.04%)
Mar 19, 2014 44.05 44.32 43.43 43.68 977,381 -0.31(-0.70%)
Mar 18, 2014 44.18 44.31 43.67 43.99 1,507,792 -0.18(-0.40%)
Mar 17, 2014 43.78 44.27 43.60 44.17 1,794,183 +0.57(+1.31%)
Mar 14, 2014 44.05 44.48 43.54 43.60 2,268,155 -0.49(-1.10%)
Mar 13, 2014 44.26 44.62 43.89 44.08 2,892,189 -0.03(-0.07%)
Mar 12, 2014 43.62 44.16 43.20 44.11 5,327,511 +0.40(+0.92%)
Mar 11, 2014 42.62 43.97 42.05 43.71 6,720,434 +1.80(+4.31%)
Mar 10, 2014 41.52 41.97 41.30 41.91 2,925,977 +0.56(+1.36%)
Mar 07, 2014 41.64 42.04 41.24 41.35 1,997,030 -0.01(-0.02%)
Mar 06, 2014 41.26 41.55 40.94 41.35 1,616,478 +0.19(+0.47%)
Mar 05, 2014 41.71 41.71 41.14 41.16 1,464,136 -0.34(-0.83%)
Mar 04, 2014 41.52 41.66 41.27 41.50 1,644,652 +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.