Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.43 +2.85 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 44.20 44.33 43.81 44.19 1,823,831 +0.19(+0.43%)
Oct 28, 2016 43.31 44.52 43.28 44.00 2,850,028 +0.52(+1.19%)
Oct 27, 2016 43.81 43.88 43.15 43.48 1,657,379 -0.38(-0.87%)
Oct 26, 2016 43.69 44.16 43.42 43.86 2,003,807 +0.14(+0.31%)
Oct 25, 2016 44.70 45.49 43.70 43.73 3,189,603 -2.18(-4.74%)
Oct 24, 2016 46.33 46.33 45.70 45.90 1,631,392 +0.82(+1.81%)
Oct 21, 2016 44.77 45.17 44.65 45.08 1,537,955 +0.06(+0.12%)
Oct 20, 2016 45.47 45.48 44.97 45.03 1,022,014 -0.29(-0.63%)
Oct 19, 2016 44.46 45.39 44.21 45.31 1,155,198 +1.01(+2.28%)
Oct 18, 2016 44.44 44.61 44.12 44.31 1,017,801 +0.06(+0.14%)
Oct 17, 2016 44.74 44.91 44.22 44.24 1,033,084 -0.59(-1.31%)
Oct 14, 2016 44.71 45.18 44.54 44.83 1,680,682 +0.43(+0.97%)
Oct 13, 2016 44.94 45.07 43.96 44.40 1,680,821 -0.73(-1.62%)
Oct 12, 2016 45.50 45.54 45.12 45.13 1,093,278 -0.17(-0.39%)
Oct 11, 2016 45.27 45.65 45.05 45.31 1,329,706 -0.45(-0.99%)
Oct 10, 2016 45.82 46.55 45.32 45.76 1,681,328 -0.06(-0.14%)
Oct 07, 2016 46.18 46.38 45.61 45.82 2,068,607 -0.33(-0.71%)
Oct 06, 2016 44.97 46.20 44.27 46.15 3,059,929 +1.12(+2.49%)
Oct 05, 2016 44.75 45.38 44.68 45.03 1,945,056 +0.55(+1.23%)
Oct 04, 2016 44.73 44.95 44.18 44.48 1,803,557 +0.07(+0.16%)
Oct 03, 2016 45.14 45.33 44.35 44.41 2,453,661 -0.63(-1.39%)
Sep 30, 2016 45.76 45.81 44.56 45.04 3,837,291 +0.12(+0.27%)
Sep 29, 2016 46.04 46.05 44.86 44.92 5,486,329 -2.03(-4.33%)
Sep 28, 2016 48.03 48.43 46.78 46.95 2,058,827 -1.02(-2.14%)
Sep 27, 2016 47.60 48.02 47.47 47.97 2,120,855 +0.33(+0.68%)
Sep 26, 2016 48.00 48.01 47.32 47.65 2,392,671 -0.41(-0.84%)
Sep 23, 2016 48.65 49.00 48.05 48.05 2,123,944 -0.85(-1.74%)
Sep 22, 2016 48.91 49.18 48.48 48.90 1,680,415 +0.06(+0.11%)
Sep 21, 2016 48.23 48.92 48.18 48.85 1,547,009 +0.57(+1.18%)
Sep 20, 2016 48.49 48.62 48.09 48.28 1,228,803 -0.02(-0.05%)
Sep 19, 2016 48.11 48.92 48.09 48.30 2,058,045 +0.31(+0.65%)
Sep 16, 2016 47.85 48.33 47.75 47.99 2,127,180 +0.06(+0.13%)
Sep 15, 2016 47.43 48.08 46.98 47.93 2,740,800 +1.36(+2.92%)
Sep 14, 2016 46.41 46.89 46.20 46.57 1,771,715 +0.36(+0.77%)
Sep 13, 2016 47.32 47.59 46.18 46.21 3,585,518 -1.42(-2.98%)
Sep 12, 2016 46.58 47.78 46.34 47.63 2,007,268 +0.83(+1.78%)
Sep 09, 2016 47.01 47.39 46.80 46.80 2,127,538 -0.56(-1.19%)
Sep 08, 2016 46.68 47.62 46.53 47.36 2,331,850 +0.50(+1.07%)
Sep 07, 2016 46.98 47.13 46.52 46.86 2,822,267 -0.28(-0.59%)
Sep 06, 2016 46.77 47.17 46.57 47.14 1,810,913 +0.39(+0.83%)
Sep 02, 2016 46.59 46.75 46.75 46.75 1,221,717 +0.19(+0.41%)
Sep 01, 2016 46.49 46.63 46.02 46.56 1,564,987 +0.15(+0.32%)
Aug 31, 2016 46.73 46.81 45.99 46.41 1,722,843 -0.16(-0.34%)
Aug 30, 2016 46.82 46.70 46.36 46.57 994,092 -0.25(-0.52%)
Aug 29, 2016 46.51 47.17 46.40 46.82 1,315,503 +0.38(+0.82%)
Aug 26, 2016 46.49 46.70 46.25 46.44 1,636,912 -0.07(-0.15%)
Aug 25, 2016 46.41 46.67 46.29 46.51 1,569,297 +0.09(+0.20%)
Aug 24, 2016 46.65 46.72 46.30 46.41 1,896,485 -0.20(-0.42%)
Aug 23, 2016 46.90 46.95 46.51 46.61 1,674,800 -0.02(-0.05%)
Aug 22, 2016 46.75 46.88 46.16 46.63 2,214,778 +0.03(+0.07%)
Aug 19, 2016 46.20 46.81 45.78 46.60 2,852,497 +0.35(+0.75%)
Aug 18, 2016 45.83 46.28 45.28 46.25 3,330,992 +0.61(+1.34%)
Aug 17, 2016 46.02 46.69 45.63 45.64 4,795,632 -0.89(-1.92%)
Aug 16, 2016 46.88 47.84 45.96 46.54 14,962,499 +3.06(+7.05%)
Aug 15, 2016 43.36 43.94 43.35 43.47 4,196,862 +0.13(+0.29%)
Aug 12, 2016 41.50 44.00 41.44 43.35 4,744,955 +0.10(+0.24%)
Aug 11, 2016 42.81 43.56 42.58 43.24 2,527,240 +0.71(+1.68%)
Aug 10, 2016 42.90 43.35 42.36 42.53 2,803,671 +0.08(+0.19%)
Aug 09, 2016 42.48 42.74 42.26 42.45 1,590,954 -0.09(-0.22%)
Aug 08, 2016 42.57 42.88 42.22 42.55 1,657,791 +0.17(+0.41%)
Aug 05, 2016 41.90 42.85 41.75 42.37 3,481,733 +1.32(+3.22%)
Aug 04, 2016 40.72 41.14 40.36 41.05 2,993,884 +0.32(+0.80%)
Aug 03, 2016 40.28 41.42 40.14 40.72 3,286,056 +0.84(+2.10%)
Aug 02, 2016 40.48 40.49 39.54 39.89 1,442,138 -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.