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 (%)
Oct 31, 2016 44.19 44.32 43.80 44.17 1,824,414 +0.19(+0.43%)
Oct 28, 2016 43.30 44.51 43.27 43.98 2,850,939 +0.52(+1.19%)
Oct 27, 2016 43.80 43.87 43.14 43.47 1,657,908 -0.38(-0.87%)
Oct 26, 2016 43.67 44.15 43.41 43.85 2,004,447 +0.13(+0.31%)
Oct 25, 2016 44.69 45.47 43.69 43.71 3,190,622 -2.17(-4.74%)
Oct 24, 2016 46.32 46.32 45.69 45.89 1,631,913 +0.82(+1.81%)
Oct 21, 2016 44.76 45.16 44.63 45.07 1,538,447 +0.06(+0.12%)
Oct 20, 2016 45.46 45.47 44.95 45.01 1,022,340 -0.29(-0.63%)
Oct 19, 2016 44.45 45.38 44.20 45.30 1,155,567 +1.01(+2.28%)
Oct 18, 2016 44.43 44.59 44.10 44.29 1,018,126 +0.06(+0.14%)
Oct 17, 2016 44.73 44.89 44.20 44.23 1,033,414 -0.59(-1.31%)
Oct 14, 2016 44.70 45.16 44.53 44.82 1,681,219 +0.43(+0.97%)
Oct 13, 2016 44.93 45.05 43.94 44.39 1,681,359 -0.73(-1.62%)
Oct 12, 2016 45.48 45.53 45.11 45.12 1,093,627 -0.17(-0.39%)
Oct 11, 2016 45.25 45.63 45.04 45.29 1,330,131 -0.45(-0.99%)
Oct 10, 2016 45.81 46.54 45.30 45.74 1,681,865 -0.06(-0.14%)
Oct 07, 2016 46.17 46.36 45.59 45.81 2,069,268 -0.33(-0.71%)
Oct 06, 2016 44.95 46.19 44.26 46.13 3,060,906 +1.12(+2.49%)
Oct 05, 2016 44.74 45.36 44.66 45.01 1,945,678 +0.55(+1.23%)
Oct 04, 2016 44.72 44.94 44.16 44.47 1,804,134 +0.07(+0.16%)
Oct 03, 2016 45.13 45.32 44.33 44.40 2,454,445 -0.63(-1.39%)
Sep 30, 2016 45.74 45.80 44.55 45.02 3,838,517 +0.12(+0.27%)
Sep 29, 2016 46.03 46.04 44.85 44.90 5,488,082 -2.03(-4.33%)
Sep 28, 2016 48.01 48.42 46.76 46.94 2,059,485 -1.02(-2.13%)
Sep 27, 2016 47.59 48.01 47.45 47.96 2,121,533 +0.33(+0.68%)
Sep 26, 2016 47.98 48.00 47.30 47.63 2,393,436 -0.40(-0.84%)
Sep 23, 2016 48.63 48.98 48.03 48.04 2,124,623 -0.85(-1.74%)
Sep 22, 2016 48.90 49.17 48.46 48.89 1,680,952 +0.06(+0.11%)
Sep 21, 2016 48.21 48.90 48.17 48.83 1,547,503 +0.57(+1.18%)
Sep 20, 2016 48.48 48.61 48.07 48.26 1,229,196 -0.02(-0.05%)
Sep 19, 2016 48.09 48.90 48.07 48.28 2,058,703 +0.31(+0.65%)
Sep 16, 2016 47.83 48.32 47.73 47.97 2,127,860 +0.06(+0.13%)
Sep 15, 2016 47.41 48.06 46.97 47.91 2,741,676 +1.36(+2.92%)
Sep 14, 2016 46.40 46.87 46.18 46.55 1,772,282 +0.36(+0.77%)
Sep 13, 2016 47.30 47.58 46.17 46.20 3,586,664 -1.42(-2.98%)
Sep 12, 2016 46.57 47.76 46.32 47.62 2,007,909 +0.83(+1.78%)
Sep 09, 2016 46.99 47.38 46.78 46.78 2,128,218 -0.56(-1.19%)
Sep 08, 2016 46.67 47.61 46.51 47.35 2,332,595 +0.50(+1.07%)
Sep 07, 2016 46.97 47.11 46.51 46.85 2,823,169 -0.28(-0.59%)
Sep 06, 2016 46.75 47.16 46.55 47.12 1,811,492 +0.39(+0.83%)
Sep 02, 2016 46.57 46.74 46.74 46.74 1,222,107 +0.19(+0.41%)
Sep 01, 2016 46.48 46.62 46.00 46.55 1,565,487 +0.15(+0.32%)
Aug 31, 2016 46.71 46.79 45.98 46.40 1,723,393 -0.16(-0.34%)
Aug 30, 2016 46.80 46.68 46.35 46.55 994,409 -0.25(-0.52%)
Aug 29, 2016 46.50 47.16 46.39 46.80 1,315,924 +0.38(+0.82%)
Aug 26, 2016 46.48 46.69 46.24 46.42 1,637,435 -0.07(-0.15%)
Aug 25, 2016 46.40 46.66 46.28 46.49 1,569,799 +0.09(+0.20%)
Aug 24, 2016 46.63 46.71 46.29 46.40 1,897,091 -0.20(-0.42%)
Aug 23, 2016 46.89 46.93 46.49 46.59 1,675,335 -0.02(-0.05%)
Aug 22, 2016 46.74 46.86 46.14 46.62 2,215,486 +0.03(+0.07%)
Aug 19, 2016 46.18 46.79 45.76 46.59 2,853,408 +0.35(+0.75%)
Aug 18, 2016 45.81 46.26 45.26 46.24 3,332,056 +0.61(+1.34%)
Aug 17, 2016 46.01 46.68 45.61 45.63 4,797,164 -0.89(-1.92%)
Aug 16, 2016 46.86 47.82 45.95 46.52 14,967,281 +3.06(+7.05%)
Aug 15, 2016 43.35 43.93 43.33 43.46 4,198,203 +0.13(+0.29%)
Aug 12, 2016 41.49 43.99 41.42 43.33 4,746,471 +0.10(+0.24%)
Aug 11, 2016 42.79 43.55 42.56 43.23 2,528,048 +0.71(+1.68%)
Aug 10, 2016 42.89 43.34 42.35 42.52 2,804,567 +0.08(+0.19%)
Aug 09, 2016 42.47 42.72 42.25 42.44 1,591,462 -0.10(-0.22%)
Aug 08, 2016 42.56 42.87 42.21 42.53 1,658,321 +0.17(+0.41%)
Aug 05, 2016 41.88 42.83 41.74 42.36 3,482,845 +1.32(+3.22%)
Aug 04, 2016 40.70 41.13 40.35 41.04 2,994,841 +0.32(+0.80%)
Aug 03, 2016 40.27 41.41 40.13 40.71 3,287,106 +0.84(+2.10%)
Aug 02, 2016 40.47 40.47 39.53 39.87 1,442,599 -0.39(-0.96%)
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.