Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 34.53 34.53 34.14 34.20 1,084,694 -0.35(-1.02%)
Sep 29, 2014 34.34 34.63 34.15 34.55 1,299,112 -0.14(-0.40%)
Sep 26, 2014 34.11 34.74 34.09 34.69 1,578,584 +0.73(+2.16%)
Sep 25, 2014 34.22 34.37 33.92 33.96 1,453,676 -0.39(-1.13%)
Sep 24, 2014 34.07 34.38 34.04 34.35 1,237,776 +0.31(+0.92%)
Sep 23, 2014 34.18 34.34 34.00 34.04 1,857,036 -0.64(-1.84%)
Sep 22, 2014 35.14 35.20 34.60 34.68 1,254,141 -0.57(-1.61%)
Sep 19, 2014 35.86 35.90 35.20 35.25 1,820,575 -0.51(-1.42%)
Sep 18, 2014 35.85 35.85 35.48 35.75 1,398,216 +0.11(+0.31%)
Sep 17, 2014 35.62 35.81 35.46 35.64 1,342,742 +0.16(+0.44%)
Sep 16, 2014 35.60 35.68 35.15 35.49 2,581,608 -0.28(-0.78%)
Sep 15, 2014 36.11 36.13 35.60 35.77 1,665,183 -0.37(-1.04%)
Sep 12, 2014 35.93 36.62 35.93 36.14 2,217,424 +0.18(+0.50%)
Sep 11, 2014 35.71 36.08 35.66 35.96 1,796,852 +0.00(+0.00%)
Sep 10, 2014 35.31 36.05 35.31 35.96 2,527,854 +0.60(+1.70%)
Sep 09, 2014 35.32 35.54 35.27 35.36 2,832,788 -0.41(-1.13%)
Sep 08, 2014 35.96 36.05 35.61 35.77 1,569,144 -0.16(-0.46%)
Sep 05, 2014 35.74 35.94 35.42 35.93 1,328,767 +0.13(+0.37%)
Sep 04, 2014 35.71 36.17 35.67 35.80 2,103,295 +0.22(+0.61%)
Sep 03, 2014 35.55 35.72 35.42 35.58 2,014,859 +0.32(+0.92%)
Sep 02, 2014 35.21 35.51 35.03 35.26 1,564,949 +0.23(+0.64%)
Aug 29, 2014 35.29 35.03 35.03 35.03 1,239,975 -0.12(-0.33%)
Aug 28, 2014 35.04 35.30 34.82 35.15 1,615,695 +0.02(+0.04%)
Aug 27, 2014 35.33 35.45 34.89 35.13 2,240,413 -0.09(-0.24%)
Aug 26, 2014 35.24 35.63 35.11 35.22 1,575,938 +0.11(+0.31%)
Aug 25, 2014 35.23 35.40 34.89 35.11 1,701,405 -0.03(-0.09%)
Aug 22, 2014 34.80 35.30 34.71 35.14 1,795,210 +0.45(+1.30%)
Aug 21, 2014 34.93 34.99 34.60 34.69 1,793,202 -0.32(-0.91%)
Aug 20, 2014 34.42 35.09 34.01 35.01 3,466,704 +0.65(+1.88%)
Aug 19, 2014 35.90 36.36 33.85 34.36 11,461,266 +0.54(+1.61%)
Aug 18, 2014 33.59 34.10 33.46 33.82 3,816,790 +0.42(+1.26%)
Aug 15, 2014 33.77 33.78 32.67 33.40 3,428,291 -0.03(-0.09%)
Aug 14, 2014 33.45 33.90 33.31 33.43 2,695,607 +0.26(+0.80%)
Aug 13, 2014 33.52 33.73 33.12 33.17 2,055,641 -0.37(-1.09%)
Aug 12, 2014 33.38 33.81 33.30 33.53 1,850,804 -0.02(-0.05%)
Aug 11, 2014 33.14 33.70 32.96 33.55 2,393,794 +0.51(+1.55%)
Aug 08, 2014 32.37 33.15 32.10 33.03 4,152,845 +0.47(+1.43%)
Aug 07, 2014 33.26 33.41 32.46 32.57 1,397,968 -0.44(-1.34%)
Aug 06, 2014 32.82 33.14 32.64 33.01 1,000,800 +0.12(+0.35%)
Aug 05, 2014 32.78 33.26 32.62 32.89 1,499,080 -0.01(-0.02%)
Aug 04, 2014 32.89 33.01 32.54 32.90 1,602,129 +0.16(+0.50%)
Aug 01, 2014 33.12 33.23 32.44 32.74 2,449,239 -0.32(-0.96%)
Jul 31, 2014 33.52 33.71 32.61 33.06 4,094,788 -0.87(-2.57%)
Jul 30, 2014 33.89 34.00 33.61 33.93 2,081,770 +0.38(+1.14%)
Jul 29, 2014 33.56 33.94 33.50 33.55 1,540,048 +0.12(+0.37%)
Jul 28, 2014 33.66 33.74 33.34 33.42 1,844,430 -0.19(-0.58%)
Jul 25, 2014 34.08 34.19 33.59 33.62 1,327,013 -0.51(-1.48%)
Jul 24, 2014 33.48 34.21 33.48 34.12 4,531,251 +0.81(+2.43%)
Jul 23, 2014 33.89 34.11 33.07 33.31 5,037,617 -0.68(-2.01%)
Jul 22, 2014 34.39 34.53 33.97 34.00 2,184,646 -0.34(-1.00%)
Jul 21, 2014 34.20 34.45 34.14 34.34 1,629,795 +0.02(+0.05%)
Jul 18, 2014 34.01 34.38 33.96 34.32 1,228,937 +0.40(+1.17%)
Jul 17, 2014 34.12 34.33 33.83 33.93 2,075,656 -0.31(-0.91%)
Jul 16, 2014 34.66 34.70 34.02 34.24 1,823,823 -0.33(-0.97%)
Jul 15, 2014 34.48 34.65 34.18 34.57 1,364,956 +0.03(+0.09%)
Jul 14, 2014 35.17 35.25 34.43 34.54 2,369,281 -0.33(-0.94%)
Jul 11, 2014 35.51 35.59 34.80 34.87 2,691,173 -0.81(-2.27%)
Jul 10, 2014 35.77 36.01 35.31 35.68 1,729,631 -0.44(-1.21%)
Jul 09, 2014 35.90 36.40 35.79 36.11 1,621,420 +0.05(+0.15%)
Jul 08, 2014 36.44 36.44 35.92 36.06 2,428,727 -0.41(-1.13%)
Jul 07, 2014 36.70 36.77 36.32 36.47 1,660,250 -0.25(-0.68%)
Jul 03, 2014 36.21 36.72 36.72 36.72 1,161,110 +0.52(+1.44%)
Jul 02, 2014 36.37 36.66 36.07 36.20 1,545,259 -0.25(-0.68%)
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.