Dick's Sporting Goods Inc (NY: DKS )

59.49 USD -0.57 (-0.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 45.38 45.99 45.35 45.37 1,396,889 +0.46(+1.02%)
Oct 30, 2014 44.54 45.09 44.50 44.91 924,021 +0.12(+0.27%)
Oct 29, 2014 45.15 45.46 44.53 44.79 781,353 -0.35(-0.78%)
Oct 28, 2014 44.82 45.22 44.46 45.14 794,272 +0.39(+0.87%)
Oct 27, 2014 44.34 45.02 44.56 44.75 735,321 +0.19(+0.43%)
Oct 24, 2014 44.48 44.60 43.80 44.56 641,661 +0.17(+0.38%)
Oct 23, 2014 43.20 44.86 43.06 44.39 1,201,688 +0.17(+0.38%)
Oct 22, 2014 45.04 45.07 44.18 44.22 776,730 -0.80(-1.78%)
Oct 21, 2014 44.40 45.10 44.40 45.02 998,810 +0.78(+1.76%)
Oct 20, 2014 43.37 44.40 43.37 44.24 1,220,522 +0.96(+2.22%)
Oct 17, 2014 43.51 43.51 42.71 43.28 1,118,306 +0.36(+0.84%)
Oct 16, 2014 41.79 43.14 41.73 42.92 1,788,877 +0.41(+0.96%)
Oct 15, 2014 42.30 42.85 41.56 42.51 1,849,466 -0.50(-1.16%)
Oct 14, 2014 42.69 43.42 42.35 43.01 1,299,143 +0.70(+1.65%)
Oct 13, 2014 43.25 43.38 42.26 42.31 1,101,421 -0.93(-2.15%)
Oct 10, 2014 43.67 44.21 43.20 43.24 1,064,208 -0.46(-1.05%)
Oct 09, 2014 44.57 44.86 43.63 43.70 1,073,221 -1.07(-2.39%)
Oct 08, 2014 43.53 44.81 43.38 44.77 1,483,515 +1.30(+2.99%)
Oct 07, 2014 44.27 44.54 43.46 43.47 1,744,650 -0.18(-0.41%)
Oct 06, 2014 44.45 44.68 43.63 43.65 1,060,547 -0.73(-1.64%)
Oct 03, 2014 44.03 44.46 43.67 44.38 978,345 +0.61(+1.39%)
Oct 02, 2014 43.11 43.92 42.82 43.77 989,491 +0.69(+1.60%)
Oct 01, 2014 43.78 43.78 43.00 43.08 1,209,998 -0.80(-1.82%)
Sep 30, 2014 44.30 44.30 43.80 43.88 845,434 -0.45(-1.02%)
Sep 29, 2014 44.06 44.43 43.81 44.33 1,012,556 -0.18(-0.40%)
Sep 26, 2014 43.76 44.57 43.74 44.51 1,230,382 +0.94(+2.16%)
Sep 25, 2014 43.90 44.10 43.52 43.57 1,133,026 -0.50(-1.13%)
Sep 24, 2014 43.71 44.11 43.67 44.07 964,749 +0.40(+0.92%)
Sep 23, 2014 43.85 44.06 43.62 43.67 1,447,413 -0.82(-1.84%)
Sep 22, 2014 45.09 45.16 44.39 44.49 977,504 -0.73(-1.61%)
Sep 19, 2014 46.01 46.06 45.16 45.22 1,418,995 -0.65(-1.42%)
Sep 18, 2014 45.99 45.99 45.52 45.87 1,089,799 +0.14(+0.31%)
Sep 17, 2014 45.70 45.95 45.50 45.73 1,046,562 +0.20(+0.44%)
Sep 16, 2014 45.68 45.78 45.09 45.53 2,012,160 -0.36(-0.78%)
Sep 15, 2014 46.33 46.36 45.67 45.89 1,297,879 -0.48(-1.04%)
Sep 12, 2014 46.10 46.98 46.10 46.37 1,728,307 +0.23(+0.50%)
Sep 11, 2014 45.82 46.29 45.75 46.14 1,400,505 +0.00(+0.00%)
Sep 10, 2014 45.30 46.25 45.30 46.14 1,970,263 +0.77(+1.70%)
Sep 09, 2014 45.31 45.60 45.25 45.37 2,207,935 -0.52(-1.13%)
Sep 08, 2014 46.14 46.25 45.69 45.89 1,223,024 -0.21(-0.46%)
Sep 05, 2014 45.86 46.11 45.45 46.10 1,035,669 +0.17(+0.37%)
Sep 04, 2014 45.82 46.40 45.76 45.93 1,639,353 +0.28(+0.61%)
Sep 03, 2014 45.61 45.83 45.44 45.65 1,570,424 +0.29(+0.64%)
Sep 02, 2014 45.30 45.69 45.07 45.36 1,216,393 +0.29(+0.64%)
Aug 29, 2014 45.40 45.07 45.07 45.07 963,800 -0.15(-0.33%)
Aug 28, 2014 45.08 45.42 44.80 45.22 1,255,837 +0.02(+0.04%)
Aug 27, 2014 45.45 45.61 44.89 45.20 1,741,413 -0.11(-0.24%)
Aug 26, 2014 45.34 45.84 45.17 45.31 1,224,935 +0.14(+0.31%)
Aug 25, 2014 45.33 45.54 44.89 45.17 1,322,457 -0.04(-0.09%)
Aug 22, 2014 44.77 45.41 44.65 45.21 1,395,369 +0.58(+1.30%)
Aug 21, 2014 44.94 45.02 44.51 44.63 1,393,808 -0.41(-0.91%)
Aug 20, 2014 44.28 45.14 43.76 45.04 2,694,576 +0.83(+1.88%)
Aug 19, 2014 46.19 46.78 43.54 44.21 8,908,535 +0.70(+1.61%)
Aug 18, 2014 43.22 43.87 43.05 43.51 2,966,689 +0.54(+1.26%)
Aug 15, 2014 43.45 43.46 42.03 42.97 2,664,719 -0.04(-0.09%)
Aug 14, 2014 43.03 43.61 42.85 43.01 2,095,223 +0.34(+0.80%)
Aug 13, 2014 43.13 43.40 42.61 42.67 1,597,795 -0.47(-1.09%)
Aug 12, 2014 42.94 43.50 42.84 43.14 1,438,581 -0.02(-0.05%)
Aug 11, 2014 42.64 43.36 42.41 43.16 1,860,632 +0.66(+1.55%)
Aug 08, 2014 41.65 42.65 41.30 42.50 3,227,895 +0.60(+1.43%)
Aug 07, 2014 42.79 42.98 41.76 41.90 1,086,603 -0.57(-1.34%)
Aug 06, 2014 42.23 42.63 41.99 42.47 777,895 +0.15(+0.35%)
Aug 05, 2014 42.17 42.79 41.97 42.32 1,165,195 -0.01(-0.02%)
Aug 04, 2014 42.32 42.47 41.87 42.33 1,245,292 +0.21(+0.50%)
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.