Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 38.91 38.60 38.60 38.60 1,010,382 -0.34(-0.88%)
Dec 30, 2014 38.61 39.22 38.58 38.94 944,946 +0.30(+0.78%)
Dec 29, 2014 38.47 38.94 38.33 38.64 1,631,899 +0.17(+0.44%)
Dec 26, 2014 38.69 38.74 38.41 38.47 461,709 +0.01(+0.02%)
Dec 24, 2014 38.68 38.46 38.46 38.46 534,968 -0.23(-0.60%)
Dec 23, 2014 38.37 38.79 38.36 38.69 1,386,082 +0.41(+1.08%)
Dec 22, 2014 38.72 38.74 37.40 38.28 2,390,779 -0.66(-1.70%)
Dec 19, 2014 39.75 39.75 38.66 38.94 2,426,848 -0.72(-1.80%)
Dec 18, 2014 39.12 39.67 38.93 39.66 1,727,931 +1.12(+2.90%)
Dec 17, 2014 37.94 38.60 37.67 38.54 1,974,647 +0.68(+1.81%)
Dec 16, 2014 38.96 39.18 37.85 37.85 2,022,067 -1.11(-2.85%)
Dec 15, 2014 38.09 39.10 37.91 38.96 2,930,356 +1.20(+3.17%)
Dec 12, 2014 37.22 38.10 37.06 37.77 1,625,044 +0.29(+0.77%)
Dec 11, 2014 37.06 37.99 36.95 37.48 1,404,026 +0.67(+1.82%)
Dec 10, 2014 37.11 37.39 36.66 36.81 1,143,229 -0.39(-1.04%)
Dec 09, 2014 36.94 37.22 36.62 37.20 1,648,105 -0.21(-0.56%)
Dec 08, 2014 37.52 37.97 37.29 37.41 1,139,144 -0.22(-0.58%)
Dec 05, 2014 38.20 38.27 37.45 37.63 1,434,076 -0.47(-1.24%)
Dec 04, 2014 38.00 38.16 37.79 38.10 1,004,614 -0.05(-0.12%)
Dec 03, 2014 37.85 38.19 37.61 38.15 1,142,955 +0.31(+0.81%)
Dec 02, 2014 38.01 38.24 37.55 37.84 1,779,920 -0.09(-0.22%)
Dec 01, 2014 38.87 38.94 37.89 37.93 2,311,526 -1.32(-3.36%)
Nov 28, 2014 38.58 39.45 38.55 39.24 1,129,214 +0.74(+1.93%)
Nov 26, 2014 38.61 38.50 38.50 38.50 1,211,574 -0.02(-0.04%)
Nov 25, 2014 38.71 38.91 38.02 38.52 2,101,636 -0.01(-0.02%)
Nov 24, 2014 38.04 38.55 37.83 38.52 2,107,682 +0.64(+1.70%)
Nov 21, 2014 37.83 38.11 37.68 37.88 2,630,159 +0.55(+1.47%)
Nov 20, 2014 37.46 37.76 37.22 37.33 2,170,069 -0.24(-0.64%)
Nov 19, 2014 36.59 37.63 36.41 37.57 4,057,434 +1.05(+2.87%)
Nov 18, 2014 36.77 38.15 35.93 36.52 4,788,141 -0.32(-0.86%)
Nov 17, 2014 37.12 37.26 36.55 36.84 3,073,999 -0.30(-0.81%)
Nov 14, 2014 37.03 37.61 36.81 37.14 1,864,405 +0.12(+0.31%)
Nov 13, 2014 37.61 37.97 36.32 37.03 2,873,143 -0.64(-1.71%)
Nov 12, 2014 35.53 37.79 35.41 37.67 4,545,925 +2.05(+5.77%)
Nov 11, 2014 35.98 36.03 35.46 35.62 1,436,257 -0.42(-1.16%)
Nov 10, 2014 35.72 36.39 35.69 36.03 1,606,770 +0.36(+1.00%)
Nov 07, 2014 35.85 36.07 35.54 35.68 1,625,184 -0.29(-0.80%)
Nov 06, 2014 34.37 35.99 34.35 35.96 2,712,670 +1.67(+4.86%)
Nov 05, 2014 34.39 34.51 33.71 34.30 1,977,167 +0.20(+0.59%)
Nov 04, 2014 35.48 35.55 33.82 34.10 2,809,770 -1.37(-3.87%)
Nov 03, 2014 35.24 35.56 34.88 35.47 2,914,164 +0.29(+0.82%)
Oct 31, 2014 35.19 35.66 35.17 35.18 1,801,421 +0.36(+1.02%)
Oct 30, 2014 34.54 34.96 34.51 34.82 1,191,613 +0.09(+0.27%)
Oct 29, 2014 35.01 35.25 34.53 34.73 1,007,629 -0.27(-0.78%)
Oct 28, 2014 34.76 35.07 34.48 35.00 1,024,289 +0.30(+0.87%)
Oct 27, 2014 34.38 34.91 34.55 34.70 948,266 +0.15(+0.43%)
Oct 24, 2014 34.49 34.58 33.96 34.55 827,483 +0.13(+0.38%)
Oct 23, 2014 33.50 34.79 33.39 34.42 1,549,691 +0.13(+0.38%)
Oct 22, 2014 34.93 34.95 34.26 34.29 1,001,667 -0.62(-1.78%)
Oct 21, 2014 34.43 34.97 34.43 34.91 1,288,060 +0.60(+1.76%)
Oct 20, 2014 33.63 34.43 33.63 34.31 1,573,979 +0.74(+2.22%)
Oct 17, 2014 33.74 33.74 33.12 33.56 1,442,162 +0.28(+0.84%)
Oct 16, 2014 32.41 33.45 32.36 33.28 2,306,927 +0.32(+0.96%)
Oct 15, 2014 32.80 33.23 32.23 32.96 2,385,062 -0.39(-1.16%)
Oct 14, 2014 33.10 33.67 32.84 33.35 1,675,368 +0.54(+1.65%)
Oct 13, 2014 33.54 33.64 32.77 32.81 1,420,387 -0.72(-2.15%)
Oct 10, 2014 33.86 34.28 33.50 33.53 1,372,397 -0.36(-1.05%)
Oct 09, 2014 34.56 34.79 33.83 33.89 1,384,020 -0.83(-2.39%)
Oct 08, 2014 33.75 34.75 33.64 34.72 1,913,134 +1.01(+2.99%)
Oct 07, 2014 34.33 34.54 33.70 33.71 2,249,892 -0.14(-0.41%)
Oct 06, 2014 34.47 34.65 33.83 33.85 1,367,676 -0.57(-1.64%)
Oct 03, 2014 34.14 34.48 33.86 34.41 1,261,669 +0.47(+1.39%)
Oct 02, 2014 33.43 34.06 33.20 33.94 1,276,043 +0.54(+1.60%)
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.