Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

216.28 -3.02 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 36.99 37.06 36.05 36.58 1,495,912 -0.25(-0.69%)
Apr 28, 2016 37.10 37.33 36.72 36.83 917,486 -0.58(-1.54%)
Apr 27, 2016 36.97 37.51 36.83 37.40 1,202,441 +0.32(+0.85%)
Apr 26, 2016 36.05 37.11 35.98 37.09 1,438,871 +1.00(+2.78%)
Apr 25, 2016 36.30 36.30 35.89 36.09 932,975 -0.32(-0.87%)
Apr 22, 2016 36.39 36.51 36.01 36.40 1,513,041 +0.03(+0.09%)
Apr 21, 2016 36.81 37.03 36.09 36.37 1,121,011 -0.14(-0.39%)
Apr 20, 2016 37.21 37.21 36.39 36.51 1,114,830 -0.61(-1.64%)
Apr 19, 2016 37.03 37.47 36.76 37.12 1,448,401 +0.10(+0.28%)
Apr 18, 2016 36.43 37.23 36.37 37.02 1,974,134 +0.51(+1.38%)
Apr 15, 2016 35.45 36.70 35.41 36.51 2,272,020 +0.93(+2.62%)
Apr 14, 2016 35.46 35.80 35.18 35.58 1,442,082 +0.09(+0.27%)
Apr 13, 2016 35.12 35.72 34.97 35.49 1,334,518 +0.45(+1.28%)
Apr 12, 2016 34.69 35.22 34.24 35.04 2,181,530 +0.35(+1.00%)
Apr 11, 2016 35.18 35.53 34.66 34.69 1,403,529 -0.54(-1.55%)
Apr 08, 2016 35.57 35.90 34.90 35.23 1,515,798 -0.27(-0.76%)
Apr 07, 2016 35.91 36.15 35.15 35.50 2,174,293 -0.70(-1.94%)
Apr 06, 2016 36.07 36.45 35.78 36.20 1,694,262 +0.30(+0.84%)
Apr 05, 2016 36.28 36.35 35.54 35.90 2,652,148 -0.50(-1.37%)
Apr 04, 2016 37.09 37.44 35.98 36.40 1,362,078 -0.77(-2.06%)
Apr 01, 2016 36.86 37.29 36.50 37.17 1,644,170 +0.27(+0.73%)
Mar 31, 2016 37.16 37.32 36.58 36.90 2,870,018 -0.19(-0.51%)
Mar 30, 2016 37.32 37.47 36.68 37.09 2,325,928 -0.18(-0.49%)
Mar 29, 2016 37.13 37.48 36.95 37.27 2,603,229 +0.09(+0.23%)
Mar 28, 2016 37.05 37.51 36.99 37.18 1,340,621 +0.32(+0.86%)
Mar 24, 2016 36.75 36.87 36.87 36.87 1,313,857 +0.06(+0.17%)
Mar 23, 2016 36.92 37.26 36.48 36.80 1,916,136 -0.47(-1.25%)
Mar 22, 2016 37.48 37.72 36.99 37.27 1,918,854 -0.13(-0.36%)
Mar 21, 2016 37.54 37.93 37.34 37.40 1,673,016 -0.28(-0.73%)
Mar 18, 2016 37.10 37.75 36.93 37.68 3,513,822 +0.83(+2.25%)
Mar 17, 2016 35.85 37.03 35.79 36.85 1,922,248 +0.95(+2.66%)
Mar 16, 2016 35.53 35.99 35.33 35.90 1,942,309 +0.09(+0.26%)
Mar 15, 2016 36.46 36.76 35.65 35.80 2,811,595 -1.07(-2.89%)
Mar 14, 2016 36.54 36.90 36.36 36.87 1,897,665 +0.21(+0.58%)
Mar 11, 2016 36.04 36.66 36.04 36.65 3,253,163 +0.77(+2.13%)
Mar 10, 2016 35.95 36.43 35.44 35.89 2,915,338 -0.02(-0.07%)
Mar 09, 2016 35.38 36.42 35.18 35.91 4,685,275 +0.86(+2.46%)
Mar 08, 2016 33.25 35.85 32.92 35.05 9,685,251 +0.17(+0.50%)
Mar 07, 2016 34.27 34.91 34.20 34.88 3,086,549 +0.49(+1.42%)
Mar 04, 2016 34.06 34.58 33.90 34.39 2,184,676 +0.18(+0.53%)
Mar 03, 2016 33.80 34.37 33.47 34.21 2,678,872 +0.13(+0.37%)
Mar 02, 2016 34.02 34.13 32.91 34.08 2,873,733 +0.06(+0.19%)
Mar 01, 2016 33.63 34.08 32.88 34.02 3,569,372 +0.61(+1.84%)
Feb 29, 2016 33.71 34.15 33.39 33.41 2,482,780 -0.31(-0.93%)
Feb 26, 2016 33.80 33.83 32.99 33.72 2,308,391 +0.04(+0.12%)
Feb 25, 2016 33.12 33.76 32.47 33.68 2,019,239 +0.63(+1.90%)
Feb 24, 2016 31.86 33.22 31.46 33.05 3,626,420 +1.25(+3.93%)
Feb 23, 2016 31.04 32.33 30.96 31.80 3,147,911 +0.87(+2.82%)
Feb 22, 2016 30.52 31.09 30.28 30.93 1,224,345 +0.64(+2.13%)
Feb 19, 2016 30.96 31.01 29.84 30.28 2,065,940 -0.75(-2.41%)
Feb 18, 2016 31.26 31.26 30.54 31.03 1,373,551 -0.29(-0.93%)
Feb 17, 2016 30.98 31.51 30.98 31.32 1,363,012 +0.61(+2.00%)
Feb 16, 2016 29.96 30.99 29.58 30.71 1,915,416 +1.27(+4.30%)
Feb 12, 2016 28.92 29.44 29.44 29.44 2,567,507 +0.68(+2.35%)
Feb 11, 2016 29.03 29.28 28.49 28.77 1,603,521 -0.67(-2.27%)
Feb 10, 2016 29.81 30.23 29.25 29.43 1,844,322 -0.36(-1.21%)
Feb 09, 2016 29.66 30.32 29.28 29.80 1,611,704 -0.07(-0.24%)
Feb 08, 2016 29.83 29.96 29.25 29.87 1,431,619 -0.31(-1.04%)
Feb 05, 2016 30.54 30.65 29.86 30.18 1,945,130 -0.48(-1.57%)
Feb 04, 2016 30.26 30.80 29.50 30.66 3,623,044 +0.09(+0.31%)
Feb 03, 2016 30.69 30.84 29.76 30.57 2,640,992 -0.09(-0.28%)
Feb 02, 2016 30.70 31.05 30.39 30.65 2,276,709 +0.03(+0.10%)
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.