Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

225.64 +9.36 (+4.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 43.46 43.84 43.37 43.40 539,112 +0.08(+0.20%)
Nov 27, 2013 43.33 43.46 43.13 43.32 922,913 +0.12(+0.27%)
Nov 26, 2013 43.19 43.44 43.04 43.20 885,077 +0.04(+0.09%)
Nov 25, 2013 42.74 43.19 42.37 43.17 1,169,805 +0.59(+1.39%)
Nov 22, 2013 42.53 43.07 42.37 42.57 1,352,461 +0.18(+0.42%)
Nov 21, 2013 42.09 42.42 41.48 42.40 1,907,774 +0.24(+0.56%)
Nov 20, 2013 42.94 43.02 41.97 42.16 3,652,658 -0.95(-2.21%)
Nov 19, 2013 43.39 44.85 42.97 43.11 4,691,203 -0.18(-0.41%)
Nov 18, 2013 43.14 43.56 42.89 43.29 2,946,367 +0.41(+0.97%)
Nov 15, 2013 42.71 42.91 42.33 42.87 1,848,402 +0.17(+0.40%)
Nov 14, 2013 42.62 42.88 42.08 42.71 1,341,219 +0.66(+1.57%)
Nov 12, 2013 42.03 42.31 41.65 42.04 1,536,163 -0.08(-0.20%)
Nov 11, 2013 41.47 42.14 41.10 42.13 1,266,605 +0.58(+1.39%)
Nov 08, 2013 41.11 41.57 41.08 41.55 979,359 +0.51(+1.25%)
Nov 07, 2013 41.71 42.13 41.03 41.04 1,475,053 -0.42(-1.02%)
Nov 06, 2013 41.66 41.80 41.27 41.46 683,298 -0.11(-0.26%)
Nov 05, 2013 41.27 41.69 41.02 41.57 963,580 +0.06(+0.15%)
Nov 04, 2013 41.17 41.75 41.17 41.51 1,549,245 +0.38(+0.91%)
Nov 01, 2013 40.85 41.28 40.72 41.13 678,541 +0.27(+0.66%)
Oct 31, 2013 40.99 41.10 40.65 40.86 900,738 -0.14(-0.34%)
Oct 30, 2013 40.97 41.40 40.82 41.00 1,278,975 -0.08(-0.21%)
Oct 29, 2013 40.60 41.12 40.49 41.08 1,400,837 +0.53(+1.31%)
Oct 28, 2013 40.39 40.88 40.36 40.55 1,564,588 +0.27(+0.67%)
Oct 25, 2013 39.73 40.36 39.46 40.29 1,551,990 +0.78(+1.96%)
Oct 24, 2013 39.32 39.63 38.63 39.51 2,476,684 -0.21(-0.52%)
Oct 23, 2013 39.69 39.91 39.40 39.72 1,497,515 -0.05(-0.14%)
Oct 22, 2013 39.51 39.93 39.40 39.77 1,920,037 +0.28(+0.72%)
Oct 21, 2013 40.37 40.48 39.26 39.49 2,926,658 -0.88(-2.19%)
Oct 18, 2013 40.06 40.43 40.05 40.37 2,278,899 +0.40(+1.00%)
Oct 17, 2013 39.79 40.09 39.39 39.97 2,299,867 +0.01(+0.02%)
Oct 16, 2013 39.79 40.27 39.75 39.96 1,484,142 +0.45(+1.15%)
Oct 15, 2013 39.80 39.88 39.30 39.51 1,583,355 -0.32(-0.81%)
Oct 14, 2013 40.05 40.10 39.46 39.83 1,854,745 -0.54(-1.33%)
Oct 11, 2013 40.20 40.38 39.92 40.37 1,022,326 +0.11(+0.27%)
Oct 10, 2013 40.04 40.35 40.00 40.26 931,005 +0.70(+1.77%)
Oct 09, 2013 39.73 39.78 39.14 39.56 1,586,837 -0.14(-0.35%)
Oct 08, 2013 40.73 40.73 39.68 39.70 1,770,025 -0.96(-2.36%)
Oct 07, 2013 40.97 41.18 40.65 40.66 1,191,162 -0.72(-1.74%)
Oct 04, 2013 41.05 41.52 40.93 41.38 1,030,630 +0.40(+0.97%)
Oct 03, 2013 41.35 41.37 40.61 40.98 1,112,652 -0.29(-0.71%)
Oct 02, 2013 41.08 41.30 40.68 41.28 1,147,117 -0.12(-0.28%)
Oct 01, 2013 40.94 41.50 40.94 41.39 1,562,415 +0.40(+0.97%)
Sep 30, 2013 40.62 41.04 40.47 40.99 1,664,810 -0.08(-0.21%)
Sep 27, 2013 40.12 41.08 40.02 41.08 2,684,960 +0.92(+2.29%)
Sep 26, 2013 40.08 40.58 39.99 40.16 3,341,916 +0.08(+0.21%)
Sep 25, 2013 40.39 40.59 40.01 40.07 1,504,095 -0.28(-0.70%)
Sep 24, 2013 40.51 40.92 40.35 40.36 1,567,167 -0.22(-0.55%)
Sep 23, 2013 40.43 40.70 40.26 40.58 1,731,577 +0.05(+0.13%)
Sep 20, 2013 41.06 41.11 40.34 40.52 2,574,670 -0.34(-0.83%)
Sep 19, 2013 40.72 41.19 40.65 40.86 3,513,004 +0.38(+0.95%)
Sep 18, 2013 39.53 40.60 39.40 40.48 3,433,949 +1.41(+3.62%)
Sep 17, 2013 39.04 39.39 38.77 39.07 2,324,736 -0.01(-0.02%)
Sep 16, 2013 40.03 40.11 38.90 39.07 2,449,521 +0.25(+0.65%)
Sep 13, 2013 38.54 38.87 38.50 38.82 1,108,029 +0.36(+0.94%)
Sep 12, 2013 38.85 39.14 38.43 38.46 1,793,826 -0.38(-0.97%)
Sep 11, 2013 38.67 38.92 38.62 38.83 1,389,795 -0.01(-0.02%)
Sep 10, 2013 38.07 39.01 38.04 38.84 2,876,229 +0.87(+2.29%)
Sep 09, 2013 37.59 38.21 37.49 37.97 2,764,546 +0.57(+1.52%)
Sep 06, 2013 37.15 37.84 36.67 37.41 2,950,848 +0.28(+0.77%)
Sep 05, 2013 36.75 37.18 36.70 37.12 2,647,057 +0.42(+1.15%)
Sep 04, 2013 36.26 36.86 36.17 36.70 2,531,012 +0.73(+2.02%)
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.