Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

204.21 -1.27 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.23 34.36 33.77 34.03 2,182,521 -0.15(-0.44%)
May 27, 2016 33.89 34.18 34.18 34.18 1,313,603 +0.30(+0.89%)
May 26, 2016 34.51 34.70 33.86 33.88 2,013,779 -0.46(-1.34%)
May 25, 2016 33.81 34.43 33.80 34.34 1,601,319 +0.54(+1.60%)
May 24, 2016 33.59 34.19 33.26 33.80 2,356,319 +0.43(+1.28%)
May 23, 2016 34.39 34.47 33.36 33.37 2,927,143 -1.12(-3.24%)
May 20, 2016 33.65 34.55 33.12 34.49 7,611,995 +1.68(+5.13%)
May 19, 2016 32.52 33.50 31.88 32.81 10,853,567 +2.59(+8.56%)
May 18, 2016 30.94 31.03 30.11 30.22 6,020,971 -1.13(-3.62%)
May 17, 2016 31.77 32.09 31.18 31.36 3,909,213 -0.30(-0.95%)
May 16, 2016 31.67 31.97 31.36 31.66 6,360,651 -0.63(-1.94%)
May 13, 2016 33.20 33.62 32.10 32.28 6,679,667 -1.08(-3.23%)
May 12, 2016 33.17 33.60 32.99 33.36 4,400,882 +0.08(+0.24%)
May 11, 2016 35.48 35.48 33.21 33.28 5,839,605 -2.71(-7.54%)
May 10, 2016 36.08 36.35 35.75 36.00 1,520,484 -0.09(-0.24%)
May 09, 2016 35.62 36.35 35.34 36.08 1,010,074 +0.50(+1.40%)
May 06, 2016 35.51 35.78 35.01 35.58 1,569,413 -0.01(-0.02%)
May 05, 2016 36.09 36.36 35.30 35.59 3,096,735 -1.36(-3.69%)
May 04, 2016 37.26 37.50 36.89 36.96 1,580,050 -0.47(-1.25%)
May 03, 2016 37.92 37.92 37.24 37.42 1,608,285 -0.56(-1.48%)
May 02, 2016 37.20 38.52 37.12 37.99 2,248,072 +1.23(+3.35%)
Apr 29, 2016 37.18 37.24 36.23 36.76 1,488,446 -0.25(-0.69%)
Apr 28, 2016 37.28 37.51 36.90 37.01 912,907 -0.58(-1.54%)
Apr 27, 2016 37.16 37.69 37.01 37.59 1,196,440 +0.32(+0.85%)
Apr 26, 2016 36.24 37.29 36.16 37.27 1,431,690 +1.01(+2.78%)
Apr 25, 2016 36.48 36.48 36.07 36.27 928,319 -0.32(-0.87%)
Apr 22, 2016 36.58 36.70 36.20 36.58 1,505,490 +0.03(+0.09%)
Apr 21, 2016 37.00 37.21 36.27 36.55 1,115,416 -0.14(-0.39%)
Apr 20, 2016 37.39 37.39 36.58 36.70 1,109,266 -0.61(-1.64%)
Apr 19, 2016 37.21 37.66 36.94 37.31 1,441,172 +0.10(+0.28%)
Apr 18, 2016 36.62 37.42 36.55 37.20 1,964,282 +0.51(+1.38%)
Apr 15, 2016 35.62 36.89 35.59 36.70 2,260,681 +0.94(+2.62%)
Apr 14, 2016 35.64 35.98 35.35 35.76 1,434,884 +0.10(+0.27%)
Apr 13, 2016 35.29 35.90 35.15 35.66 1,327,857 +0.45(+1.28%)
Apr 12, 2016 34.86 35.39 34.41 35.21 2,170,642 +0.35(+1.00%)
Apr 11, 2016 35.35 35.70 34.83 34.86 1,396,524 -0.55(-1.55%)
Apr 08, 2016 35.75 36.08 35.08 35.41 1,508,233 -0.27(-0.76%)
Apr 07, 2016 36.09 36.33 35.32 35.68 2,163,441 -0.71(-1.94%)
Apr 06, 2016 36.25 36.63 35.96 36.39 1,685,807 +0.30(+0.84%)
Apr 05, 2016 36.46 36.54 35.72 36.08 2,638,912 -0.50(-1.37%)
Apr 04, 2016 37.27 37.63 36.16 36.58 1,355,280 -0.77(-2.06%)
Apr 01, 2016 37.04 37.48 36.69 37.35 1,635,964 +0.27(+0.73%)
Mar 31, 2016 37.35 37.50 36.76 37.08 2,855,694 -0.19(-0.51%)
Mar 30, 2016 37.50 37.66 36.86 37.27 2,314,319 -0.18(-0.49%)
Mar 29, 2016 37.31 37.67 37.13 37.46 2,590,236 +0.09(+0.23%)
Mar 28, 2016 37.23 37.70 37.17 37.37 1,333,930 +0.32(+0.86%)
Mar 24, 2016 36.93 37.05 37.05 37.05 1,307,300 +0.06(+0.17%)
Mar 23, 2016 37.11 37.45 36.67 36.99 1,906,573 -0.47(-1.25%)
Mar 22, 2016 37.66 37.91 37.17 37.46 1,909,277 -0.13(-0.36%)
Mar 21, 2016 37.73 38.12 37.53 37.59 1,664,667 -0.28(-0.73%)
Mar 18, 2016 37.28 37.94 37.12 37.87 3,496,285 +0.83(+2.25%)
Mar 17, 2016 36.03 37.21 35.97 37.04 1,912,654 +0.96(+2.66%)
Mar 16, 2016 35.71 36.17 35.51 36.08 1,932,615 +0.10(+0.26%)
Mar 15, 2016 36.65 36.95 35.83 35.98 2,797,563 -1.07(-2.89%)
Mar 14, 2016 36.73 37.08 36.54 37.05 1,888,193 +0.21(+0.58%)
Mar 11, 2016 36.22 36.85 36.22 36.84 3,236,926 +0.77(+2.13%)
Mar 10, 2016 36.13 36.62 35.62 36.07 2,900,788 -0.02(-0.07%)
Mar 09, 2016 35.56 36.60 35.35 36.09 4,661,891 +0.87(+2.46%)
Mar 08, 2016 33.42 36.03 33.08 35.23 9,636,913 +0.17(+0.50%)
Mar 07, 2016 34.44 35.08 34.37 35.05 3,071,145 +0.49(+1.42%)
Mar 04, 2016 34.23 34.75 34.07 34.56 2,173,773 +0.18(+0.53%)
Mar 03, 2016 33.97 34.55 33.64 34.38 2,665,502 +0.13(+0.37%)
Mar 02, 2016 34.19 34.30 33.08 34.25 2,859,391 +0.06(+0.18%)
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.