Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

207.12 +2.91 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 38.59 38.72 38.25 38.29 1,726,585 -0.10(-0.26%)
Feb 27, 2013 37.73 38.56 37.68 38.39 1,314,952 +0.81(+2.16%)
Feb 26, 2013 37.76 38.00 37.34 37.58 1,951,953 +0.00(+0.00%)
Feb 25, 2013 37.91 38.29 37.58 37.58 2,698,877 +0.09(+0.25%)
Feb 22, 2013 37.31 37.68 37.19 37.48 935,100 +0.27(+0.72%)
Feb 21, 2013 37.36 37.74 36.94 37.22 1,350,214 -0.19(-0.51%)
Feb 20, 2013 37.86 38.19 37.37 37.41 1,872,774 -0.47(-1.23%)
Feb 19, 2013 37.35 38.06 36.93 37.88 2,462,914 +0.78(+2.11%)
Feb 15, 2013 37.31 37.91 36.78 37.09 1,969,980 -0.25(-0.66%)
Feb 14, 2013 37.09 37.46 36.78 37.34 1,062,546 +0.32(+0.87%)
Feb 13, 2013 37.58 37.83 36.90 37.02 1,504,891 -0.55(-1.47%)
Feb 12, 2013 37.51 37.81 37.45 37.57 1,172,139 +0.08(+0.20%)
Feb 11, 2013 37.33 37.70 37.19 37.49 969,533 +0.05(+0.12%)
Feb 08, 2013 37.03 37.61 36.51 37.45 1,232,839 +0.48(+1.31%)
Feb 07, 2013 37.19 37.52 36.53 36.96 1,303,922 -0.28(-0.74%)
Feb 06, 2013 36.58 37.52 36.47 37.24 2,004,951 +1.40(+3.91%)
Feb 04, 2013 36.47 36.56 35.45 35.84 2,373,613 -0.84(-2.30%)
Feb 01, 2013 36.76 36.86 36.02 36.68 1,978,801 +0.24(+0.65%)
Jan 31, 2013 36.76 37.52 36.24 36.44 2,643,019 +0.09(+0.25%)
Jan 30, 2013 36.58 36.80 36.19 36.35 1,734,569 -0.18(-0.48%)
Jan 29, 2013 36.92 37.12 36.22 36.53 1,597,578 -0.39(-1.06%)
Jan 28, 2013 37.39 37.49 36.85 36.92 1,028,525 -0.47(-1.25%)
Jan 25, 2013 36.90 37.39 36.71 37.39 1,414,236 +0.67(+1.84%)
Jan 24, 2013 36.86 37.55 36.51 36.71 1,283,877 -0.09(-0.25%)
Jan 23, 2013 36.83 37.00 36.38 36.80 1,025,077 -0.03(-0.08%)
Jan 22, 2013 37.12 37.12 36.54 36.83 1,239,761 -0.16(-0.43%)
Jan 18, 2013 36.95 36.99 36.71 36.99 727,484 +0.01(+0.02%)
Jan 17, 2013 37.27 37.35 36.75 36.99 988,711 -0.09(-0.25%)
Jan 16, 2013 36.93 37.45 36.70 37.08 1,742,674 +0.10(+0.27%)
Jan 15, 2013 35.67 36.99 35.56 36.98 2,106,134 +1.32(+3.72%)
Jan 14, 2013 36.04 36.24 35.46 35.65 1,865,013 -0.54(-1.48%)
Jan 11, 2013 36.18 36.59 36.06 36.19 869,276 -0.08(-0.21%)
Jan 10, 2013 35.84 36.28 35.49 36.27 2,035,972 +0.73(+2.05%)
Jan 09, 2013 36.46 36.52 35.49 35.54 2,239,981 -0.78(-2.15%)
Jan 08, 2013 36.66 36.72 36.00 36.32 1,383,528 -0.28(-0.77%)
Jan 07, 2013 37.10 37.19 36.14 36.60 1,914,961 -0.13(-0.35%)
Jan 04, 2013 35.91 36.91 35.90 36.73 2,446,016 +0.77(+2.13%)
Jan 03, 2013 35.07 36.00 34.87 35.97 2,486,371 +0.91(+2.60%)
Jan 02, 2013 35.30 35.32 34.59 35.06 3,710,144 +0.22(+0.64%)
Dec 31, 2012 34.40 34.95 34.26 34.84 1,088,343 +0.34(+0.98%)
Dec 28, 2012 34.32 34.77 34.13 34.50 1,465,009 +0.02(+0.04%)
Dec 27, 2012 34.31 34.78 33.92 34.48 1,414,630 +0.15(+0.45%)
Dec 26, 2012 34.79 34.90 33.88 34.33 1,335,475 -0.46(-1.32%)
Dec 24, 2012 34.93 35.06 34.65 34.79 294,661 -0.12(-0.35%)
Dec 21, 2012 34.16 34.93 34.10 34.91 3,150,423 -0.07(-0.20%)
Dec 20, 2012 35.23 35.42 34.84 34.98 2,881,377 -0.15(-0.41%)
Dec 19, 2012 35.56 35.69 35.07 35.13 2,892,869 -0.37(-1.04%)
Dec 18, 2012 34.84 35.78 34.53 35.49 3,516,572 +0.59(+1.69%)
Dec 17, 2012 34.61 35.26 34.54 34.90 2,177,691 +0.34(+1.00%)
Dec 14, 2012 34.77 34.77 34.31 34.56 2,035,939 -0.13(-0.38%)
Dec 13, 2012 34.63 35.22 34.59 34.69 3,933,353 +0.10(+0.29%)
Dec 12, 2012 36.09 36.09 34.41 34.59 4,733,012 -1.25(-3.50%)
Dec 11, 2012 36.34 36.48 35.43 35.84 1,594,779 -0.29(-0.81%)
Dec 10, 2012 36.94 36.97 35.77 36.14 3,239,398 -1.05(-2.82%)
Dec 07, 2012 37.57 37.63 36.75 37.19 1,565,818 -0.31(-0.82%)
Dec 06, 2012 38.02 38.17 37.12 37.49 3,147,340 +0.10(+0.25%)
Dec 05, 2012 38.01 38.04 37.19 37.40 1,409,720 -0.67(-1.75%)
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.