Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

229.51 +1.84 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 17.83 18.44 17.78 18.36 5,767,450 +0.13(+0.70%)
Jan 30, 2007 18.14 18.29 18.06 18.23 2,813,041 +0.10(+0.53%)
Jan 29, 2007 17.94 18.22 17.84 18.13 4,023,639 +0.24(+1.34%)
Jan 26, 2007 17.45 18.04 17.28 17.89 3,828,698 +0.55(+3.19%)
Jan 25, 2007 17.57 17.57 17.24 17.34 2,445,598 -0.23(-1.30%)
Jan 24, 2007 17.61 17.69 17.47 17.57 2,143,229 -0.04(-0.24%)
Jan 23, 2007 17.67 17.72 17.49 17.61 3,535,866 -0.10(-0.54%)
Jan 22, 2007 18.18 18.18 17.68 17.71 3,801,491 -0.47(-2.57%)
Jan 19, 2007 18.39 18.40 18.08 18.18 1,703,981 -0.22(-1.18%)
Jan 18, 2007 18.59 18.64 18.31 18.39 1,529,796 -0.15(-0.79%)
Jan 17, 2007 18.49 18.60 18.41 18.54 1,272,867 +0.01(+0.06%)
Jan 16, 2007 18.72 18.74 18.37 18.53 1,516,613 -0.14(-0.76%)
Jan 12, 2007 18.31 18.87 18.27 18.67 3,301,376 +0.38(+2.09%)
Jan 11, 2007 17.94 18.50 17.94 18.29 2,828,188 +0.38(+2.13%)
Jan 10, 2007 17.78 17.98 17.70 17.91 1,424,893 -0.00(-0.02%)
Jan 09, 2007 17.68 17.98 17.67 17.91 2,473,087 +0.26(+1.47%)
Jan 08, 2007 17.70 17.83 17.53 17.65 2,471,965 -0.03(-0.14%)
Jan 05, 2007 17.77 17.91 17.63 17.68 2,611,088 -0.12(-0.68%)
Jan 04, 2007 17.43 17.89 17.36 17.80 3,058,190 +0.36(+2.07%)
Jan 03, 2007 17.38 17.64 17.21 17.44 3,338,400 -0.03(-0.16%)
Dec 29, 2006 17.40 17.67 17.37 17.47 2,228,218 +0.10(+0.60%)
Dec 28, 2006 17.42 17.47 17.26 17.36 1,737,079 -0.12(-0.69%)
Dec 27, 2006 17.63 17.65 17.33 17.48 2,333,963 -0.14(-0.81%)
Dec 26, 2006 17.63 17.69 17.43 17.63 1,286,611 +0.01(+0.04%)
Dec 22, 2006 17.65 17.75 17.54 17.62 1,597,955 -0.04(-0.20%)
Dec 21, 2006 17.20 17.83 17.20 17.65 4,351,814 +0.46(+2.67%)
Dec 20, 2006 17.18 17.57 17.11 17.19 4,546,194 -0.18(-1.03%)
Dec 19, 2006 18.05 18.18 17.27 17.37 7,567,921 -0.91(-4.97%)
Dec 18, 2006 18.92 19.04 18.26 18.28 3,089,605 -0.61(-3.25%)
Dec 15, 2006 19.12 19.25 18.88 18.90 3,158,325 -0.22(-1.17%)
Dec 14, 2006 19.17 19.27 18.86 19.12 4,130,506 -0.05(-0.24%)
Dec 13, 2006 19.36 19.43 19.11 19.17 3,207,131 -0.10(-0.54%)
Dec 12, 2006 19.57 19.64 19.10 19.27 1,369,355 -0.32(-1.64%)
Dec 11, 2006 19.59 19.71 19.45 19.59 778,361 +0.04(+0.22%)
Dec 08, 2006 19.65 19.75 19.50 19.55 728,714 -0.12(-0.62%)
Dec 07, 2006 19.69 19.82 19.56 19.67 923,656 -0.01(-0.04%)
Dec 06, 2006 19.82 19.96 19.60 19.68 1,330,087 -0.10(-0.49%)
Dec 05, 2006 19.66 19.88 19.57 19.77 1,314,379 +0.12(+0.64%)
Dec 04, 2006 19.25 19.74 19.25 19.65 1,552,235 +0.42(+2.17%)
Dec 01, 2006 18.81 19.33 18.67 19.23 2,168,193 +0.11(+0.56%)
Nov 30, 2006 19.10 19.26 19.01 19.12 1,527,833 +0.06(+0.30%)
Nov 29, 2006 19.01 19.27 18.93 19.07 1,369,916 +0.08(+0.41%)
Nov 28, 2006 19.00 19.27 18.86 18.99 1,474,820 -0.09(-0.45%)
Nov 27, 2006 19.32 19.39 19.02 19.07 2,560,039 -0.26(-1.35%)
Nov 24, 2006 19.26 19.42 19.08 19.33 1,001,071 +0.05(+0.24%)
Nov 22, 2006 19.31 19.38 19.13 19.29 1,475,942 +0.04(+0.18%)
Nov 21, 2006 19.47 19.59 19.08 19.25 3,202,923 -0.17(-0.90%)
Nov 20, 2006 19.87 20.07 19.16 19.43 5,251,908 -0.38(-1.93%)
Nov 17, 2006 19.87 19.87 19.72 19.81 16,808,408 -0.08(-0.41%)
Nov 16, 2006 19.96 20.05 19.59 19.89 7,645,897 +0.43(+2.20%)
Nov 15, 2006 19.32 19.84 19.23 19.46 2,987,787 +0.14(+0.72%)
Nov 14, 2006 18.70 19.44 18.63 19.32 12,612,266 +1.88(+10.79%)
Nov 13, 2006 17.42 17.63 17.36 17.44 2,412,781 +0.06(+0.33%)
Nov 10, 2006 17.50 17.55 17.29 17.38 1,362,343 -0.08(-0.47%)
Nov 09, 2006 17.75 17.79 17.47 17.47 1,042,584 -0.32(-1.78%)
Nov 08, 2006 17.64 17.83 17.56 17.78 710,763 +0.09(+0.48%)
Nov 07, 2006 17.56 17.78 17.43 17.70 1,565,699 +0.28(+1.62%)
Nov 06, 2006 17.42 17.56 17.33 17.42 787,898 +0.04(+0.20%)
Nov 03, 2006 17.37 17.45 17.09 17.38 1,242,293 +0.01(+0.04%)
Nov 02, 2006 17.40 17.56 17.26 17.37 716,373 -0.11(-0.65%)
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.