Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 45.98 46.03 44.77 45.25 3,818,992 +0.12(+0.27%)
Sep 29, 2016 46.27 46.27 45.08 45.13 5,460,166 -2.04(-4.33%)
Sep 28, 2016 48.26 48.67 47.00 47.17 2,049,009 -1.03(-2.14%)
Sep 27, 2016 47.83 48.25 47.69 48.20 2,110,741 +0.33(+0.68%)
Sep 26, 2016 48.23 48.24 47.55 47.88 2,381,261 -0.41(-0.84%)
Sep 23, 2016 48.88 49.23 48.28 48.28 2,113,816 -0.85(-1.74%)
Sep 22, 2016 49.15 49.42 48.71 49.14 1,672,401 +0.06(+0.11%)
Sep 21, 2016 48.46 49.15 48.41 49.08 1,539,632 +0.57(+1.18%)
Sep 20, 2016 48.72 48.85 48.32 48.51 1,222,943 -0.02(-0.05%)
Sep 19, 2016 48.34 49.15 48.32 48.53 2,048,231 +0.31(+0.65%)
Sep 16, 2016 48.08 48.56 47.98 48.22 2,117,036 +0.06(+0.13%)
Sep 15, 2016 47.65 48.31 47.21 48.16 2,727,730 +1.36(+2.92%)
Sep 14, 2016 46.63 47.11 46.42 46.79 1,763,266 +0.36(+0.77%)
Sep 13, 2016 47.54 47.82 46.40 46.43 3,568,420 -1.43(-2.98%)
Sep 12, 2016 46.81 48.00 46.56 47.86 1,997,696 +0.84(+1.78%)
Sep 09, 2016 47.23 47.62 47.02 47.02 2,117,392 -0.57(-1.19%)
Sep 08, 2016 46.90 47.85 46.75 47.59 2,320,730 +0.50(+1.07%)
Sep 07, 2016 47.21 47.35 46.74 47.09 2,808,808 -0.28(-0.59%)
Sep 06, 2016 46.99 47.40 46.79 47.37 1,802,286 +0.39(+0.83%)
Sep 02, 2016 46.81 46.98 46.98 46.98 1,215,896 +0.19(+0.41%)
Sep 01, 2016 46.71 46.86 46.24 46.78 1,557,531 +0.15(+0.32%)
Aug 31, 2016 46.95 47.03 46.21 46.63 1,714,635 -0.16(-0.34%)
Aug 30, 2016 47.04 46.92 46.59 46.79 989,356 -0.25(-0.52%)
Aug 29, 2016 46.74 47.40 46.63 47.04 1,309,236 +0.38(+0.82%)
Aug 26, 2016 46.71 46.93 46.47 46.66 1,629,114 -0.07(-0.15%)
Aug 25, 2016 46.63 46.90 46.51 46.73 1,561,821 +0.10(+0.20%)
Aug 24, 2016 46.87 46.94 46.52 46.63 1,887,450 -0.20(-0.42%)
Aug 23, 2016 47.13 47.17 46.73 46.83 1,666,821 -0.02(-0.05%)
Aug 22, 2016 46.98 47.10 46.38 46.86 2,204,227 +0.03(+0.07%)
Aug 19, 2016 46.42 47.03 46.00 46.82 2,838,907 +0.35(+0.75%)
Aug 18, 2016 46.04 46.50 45.50 46.47 3,315,122 +0.61(+1.34%)
Aug 17, 2016 46.24 46.91 45.85 45.86 4,772,785 -0.90(-1.92%)
Aug 16, 2016 47.10 48.07 46.18 46.76 14,891,217 +3.08(+7.05%)
Aug 15, 2016 43.57 44.15 43.55 43.68 4,176,867 +0.13(+0.29%)
Aug 12, 2016 41.70 44.21 41.64 43.55 4,722,350 +0.10(+0.24%)
Aug 11, 2016 43.01 43.77 42.78 43.45 2,515,200 +0.72(+1.68%)
Aug 10, 2016 43.11 43.56 42.57 42.73 2,790,314 +0.08(+0.19%)
Aug 09, 2016 42.69 42.94 42.46 42.65 1,583,374 -0.10(-0.22%)
Aug 08, 2016 42.77 43.08 42.42 42.75 1,649,893 +0.18(+0.41%)
Aug 05, 2016 42.10 43.05 41.95 42.57 3,465,145 +1.33(+3.22%)
Aug 04, 2016 40.91 41.34 40.55 41.25 2,979,621 +0.33(+0.80%)
Aug 03, 2016 40.47 41.62 40.33 40.92 3,270,401 +0.84(+2.10%)
Aug 02, 2016 40.67 40.68 39.73 40.08 1,435,268 -0.39(-0.96%)
Aug 01, 2016 40.78 40.98 40.31 40.47 1,875,170 -0.35(-0.86%)
Jul 29, 2016 40.35 40.92 40.06 40.82 1,780,018 +0.43(+1.06%)
Jul 28, 2016 39.98 40.61 39.60 40.39 2,244,009 +0.45(+1.12%)
Jul 27, 2016 40.37 40.57 39.75 39.94 1,498,849 -0.40(-0.99%)
Jul 26, 2016 39.92 40.68 39.85 40.34 1,504,778 +0.18(+0.46%)
Jul 25, 2016 40.02 40.48 39.94 40.16 1,502,277 +0.07(+0.18%)
Jul 22, 2016 39.40 40.26 39.39 40.08 1,293,871 +0.45(+1.14%)
Jul 21, 2016 39.88 40.05 39.53 39.63 1,181,417 -0.24(-0.60%)
Jul 20, 2016 39.82 40.04 39.62 39.87 1,268,575 +0.21(+0.54%)
Jul 19, 2016 39.85 39.97 39.42 39.65 1,542,636 -0.25(-0.64%)
Jul 18, 2016 39.43 40.38 39.43 39.91 2,658,572 +0.64(+1.64%)
Jul 15, 2016 39.92 40.12 39.26 39.26 1,765,673 -0.50(-1.26%)
Jul 14, 2016 39.51 40.30 39.44 39.77 5,407,294 +1.03(+2.65%)
Jul 13, 2016 38.91 39.09 38.54 38.74 1,992,115 -0.06(-0.14%)
Jul 12, 2016 38.74 38.98 38.64 38.79 2,565,691 +0.22(+0.58%)
Jul 11, 2016 38.51 38.83 38.37 38.57 2,450,545 -0.02(-0.06%)
Jul 08, 2016 37.75 38.68 37.30 38.60 2,360,458 +1.30(+3.48%)
Jul 07, 2016 37.66 38.01 37.17 37.30 2,258,339 -0.40(-1.06%)
Jul 06, 2016 36.80 37.74 36.71 37.70 3,752,921 +0.77(+2.09%)
Jul 05, 2016 36.53 37.02 36.31 36.92 2,624,533 +0.25(+0.67%)
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.