Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 42.50 42.66 41.75 42.28 2,245,421 -0.60(-1.40%)
Feb 26, 2015 42.94 43.34 42.75 42.88 1,814,589 +0.03(+0.07%)
Feb 25, 2015 42.72 43.26 42.52 42.85 1,105,136 +0.03(+0.07%)
Feb 24, 2015 42.84 43.06 42.30 42.82 1,438,891 +0.02(+0.05%)
Feb 23, 2015 42.97 43.09 42.48 42.80 714,685 -0.10(-0.24%)
Feb 20, 2015 42.35 43.02 42.35 42.90 877,979 +0.45(+1.05%)
Feb 19, 2015 42.43 42.80 42.27 42.45 596,734 -0.02(-0.04%)
Feb 18, 2015 41.76 42.57 41.66 42.47 981,570 +0.50(+1.19%)
Feb 17, 2015 42.05 42.34 41.76 41.97 1,087,071 -0.20(-0.48%)
Feb 13, 2015 41.75 42.17 42.17 42.17 545,880 +0.37(+0.88%)
Feb 12, 2015 41.17 41.91 40.73 41.80 1,038,936 +0.50(+1.21%)
Feb 11, 2015 41.38 41.68 41.15 41.30 946,845 -0.07(-0.17%)
Feb 10, 2015 40.84 41.62 40.84 41.37 1,266,609 +0.53(+1.30%)
Feb 09, 2015 41.69 41.87 40.80 40.84 1,718,804 -0.94(-2.25%)
Feb 06, 2015 42.18 42.34 41.48 41.78 1,349,998 -0.22(-0.52%)
Feb 05, 2015 42.04 42.48 41.83 42.00 927,593 +0.31(+0.75%)
Feb 04, 2015 41.23 42.08 41.16 41.69 1,774,129 +0.33(+0.79%)
Feb 03, 2015 41.42 41.69 40.91 41.36 1,936,327 +0.13(+0.32%)
Feb 02, 2015 40.50 41.34 40.37 41.23 1,725,321 +0.85(+2.11%)
Jan 30, 2015 41.02 41.28 39.73 40.37 4,557,621 -2.73(-6.33%)
Jan 29, 2015 43.07 43.19 42.70 43.10 749,005 +0.23(+0.53%)
Jan 28, 2015 43.30 43.38 42.83 42.87 1,029,481 -0.25(-0.58%)
Jan 27, 2015 42.94 43.45 42.72 43.12 724,427 -0.38(-0.86%)
Jan 26, 2015 42.67 43.59 42.60 43.50 1,044,066 +0.76(+1.77%)
Jan 23, 2015 42.74 43.03 42.51 42.74 900,606 -0.09(-0.22%)
Jan 22, 2015 42.30 43.03 42.01 42.84 1,422,396 +0.66(+1.56%)
Jan 21, 2015 41.23 42.26 41.10 42.18 1,069,160 +0.96(+2.33%)
Jan 20, 2015 41.59 41.80 41.03 41.22 1,103,860 -0.30(-0.72%)
Jan 16, 2015 41.12 41.59 40.57 41.51 1,649,211 +0.45(+1.08%)
Jan 15, 2015 41.89 42.00 41.01 41.07 1,445,299 -0.81(-1.94%)
Jan 14, 2015 41.52 41.96 41.23 41.88 1,441,560 -0.07(-0.17%)
Jan 13, 2015 42.27 42.70 41.47 41.95 1,889,780 -0.20(-0.48%)
Jan 12, 2015 41.82 42.25 41.62 42.16 1,896,655 +0.30(+0.73%)
Jan 09, 2015 42.50 42.56 41.80 41.85 2,935,894 -0.91(-2.12%)
Jan 08, 2015 42.64 43.70 42.12 42.76 5,893,025 -0.24(-0.56%)
Jan 07, 2015 38.88 43.70 38.84 43.00 14,061,451 +4.51(+11.72%)
Jan 06, 2015 38.94 39.08 38.01 38.49 2,043,668 -0.34(-0.87%)
Jan 05, 2015 38.79 39.19 38.42 38.83 1,784,808 -0.19(-0.48%)
Jan 02, 2015 39.03 39.52 38.51 39.01 1,288,924 +0.20(+0.52%)
Dec 31, 2014 39.12 38.81 38.81 38.81 1,004,896 -0.34(-0.88%)
Dec 30, 2014 38.82 39.44 38.79 39.15 939,815 +0.30(+0.78%)
Dec 29, 2014 38.68 39.15 38.54 38.85 1,623,039 +0.17(+0.44%)
Dec 26, 2014 38.90 38.95 38.62 38.68 459,202 +0.01(+0.02%)
Dec 24, 2014 38.89 38.67 38.67 38.67 532,064 -0.23(-0.60%)
Dec 23, 2014 38.58 39.00 38.57 38.90 1,378,556 +0.41(+1.08%)
Dec 22, 2014 38.94 38.95 37.61 38.49 2,377,799 -0.66(-1.70%)
Dec 19, 2014 39.97 39.97 38.87 39.15 2,413,672 -0.72(-1.80%)
Dec 18, 2014 39.33 39.89 39.15 39.87 1,718,549 +1.13(+2.90%)
Dec 17, 2014 38.15 38.81 37.88 38.75 1,963,926 +0.69(+1.81%)
Dec 16, 2014 39.18 39.40 38.06 38.06 2,011,089 -1.12(-2.85%)
Dec 15, 2014 38.30 39.31 38.11 39.18 2,914,445 +1.20(+3.17%)
Dec 12, 2014 37.42 38.31 37.26 37.97 1,616,221 +0.29(+0.77%)
Dec 11, 2014 37.26 38.19 37.15 37.68 1,396,403 +0.67(+1.82%)
Dec 10, 2014 37.32 37.60 36.86 37.01 1,137,022 -0.39(-1.04%)
Dec 09, 2014 37.15 37.42 36.82 37.40 1,639,157 -0.21(-0.56%)
Dec 08, 2014 37.72 38.18 37.50 37.61 1,132,959 -0.22(-0.58%)
Dec 05, 2014 38.41 38.47 37.65 37.83 1,426,290 -0.48(-1.24%)
Dec 04, 2014 38.21 38.37 38.00 38.31 999,160 -0.05(-0.12%)
Dec 03, 2014 38.06 38.40 37.82 38.36 1,136,749 +0.31(+0.81%)
Dec 02, 2014 38.22 38.45 37.76 38.05 1,770,256 -0.09(-0.22%)
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.