Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

227.67 +2.03 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.41 16.52 15.92 15.95 1,850,783 -0.29(-1.80%)
Jan 28, 2010 16.76 16.84 16.24 16.24 1,281,882 -0.45(-2.69%)
Jan 27, 2010 16.70 16.93 16.02 16.69 6,455,072 -0.03(-0.17%)
Jan 26, 2010 16.57 16.98 16.43 16.72 1,274,604 +0.06(+0.39%)
Jan 25, 2010 16.54 16.83 16.39 16.66 1,774,864 +0.32(+1.96%)
Jan 22, 2010 16.61 16.92 16.26 16.34 2,302,073 -0.24(-1.42%)
Jan 21, 2010 16.91 17.00 16.39 16.57 1,582,719 -0.27(-1.61%)
Jan 20, 2010 17.03 17.08 16.71 16.84 1,132,886 -0.31(-1.79%)
Jan 19, 2010 16.96 17.41 16.92 17.15 1,475,896 +0.36(+2.17%)
Jan 15, 2010 17.09 16.78 16.78 16.78 1,419,142 -0.32(-1.88%)
Jan 14, 2010 17.41 17.41 16.89 17.11 1,826,450 -0.35(-2.00%)
Jan 13, 2010 17.34 17.55 17.32 17.46 1,424,870 +0.06(+0.37%)
Jan 12, 2010 17.70 17.90 17.23 17.39 2,028,467 -0.48(-2.71%)
Jan 11, 2010 18.37 18.42 17.82 17.88 1,974,659 -0.45(-2.45%)
Jan 08, 2010 18.45 18.54 18.28 18.32 1,692,032 -0.25(-1.34%)
Jan 07, 2010 18.02 18.74 17.98 18.57 2,307,544 +0.71(+3.95%)
Jan 06, 2010 17.89 18.13 17.79 17.87 1,643,929 -0.18(-0.99%)
Jan 05, 2010 17.74 18.12 17.54 18.05 2,546,585 +0.22(+1.24%)
Jan 04, 2010 17.80 17.90 17.58 17.83 1,543,289 +0.09(+0.52%)
Dec 31, 2009 18.00 17.73 17.73 17.73 726,611 -0.22(-1.23%)
Dec 30, 2009 17.89 18.10 17.88 17.95 809,598 -0.11(-0.59%)
Dec 29, 2009 18.09 18.27 17.97 18.06 1,265,661 -0.04(-0.20%)
Dec 28, 2009 18.13 18.28 17.98 18.10 1,110,304 +0.01(+0.08%)
Dec 24, 2009 18.08 18.08 17.83 18.08 516,944 +0.07(+0.40%)
Dec 23, 2009 18.15 18.36 17.88 18.01 1,736,802 -0.19(-1.02%)
Dec 22, 2009 17.88 18.24 17.82 18.20 2,407,154 +0.21(+1.19%)
Dec 21, 2009 17.51 18.11 17.41 17.98 5,777,537 +1.11(+6.55%)
Dec 18, 2009 16.57 17.00 16.31 16.88 4,296,474 +0.34(+2.03%)
Dec 17, 2009 16.17 16.71 16.04 16.54 2,947,026 +0.11(+0.65%)
Dec 16, 2009 16.14 16.47 16.04 16.44 1,977,550 +0.51(+3.22%)
Dec 15, 2009 16.08 16.11 15.82 15.92 2,559,997 -0.22(-1.37%)
Dec 14, 2009 16.40 16.42 16.10 16.14 2,096,197 -0.24(-1.48%)
Dec 11, 2009 16.09 16.40 16.06 16.39 2,005,623 +0.36(+2.27%)
Dec 10, 2009 16.19 16.38 15.79 16.02 3,990,804 +0.76(+4.95%)
Dec 09, 2009 15.49 15.53 14.82 15.27 3,185,568 -0.27(-1.74%)
Dec 08, 2009 15.43 15.74 15.32 15.54 2,253,983 -0.11(-0.73%)
Dec 07, 2009 15.68 15.91 15.53 15.65 3,033,215 +0.02(+0.14%)
Dec 04, 2009 15.21 15.65 15.04 15.63 4,900,451 +0.83(+5.59%)
Dec 03, 2009 15.16 15.33 14.80 14.80 2,226,361 -0.36(-2.40%)
Dec 02, 2009 15.17 15.41 15.10 15.17 2,523,635 +0.01(+0.09%)
Dec 01, 2009 14.92 15.26 14.92 15.15 2,473,234 +0.35(+2.36%)
Nov 30, 2009 15.02 15.16 14.62 14.80 3,698,164 -0.28(-1.84%)
Nov 27, 2009 14.86 15.30 14.86 15.08 943,915 -0.44(-2.85%)
Nov 25, 2009 15.11 15.53 15.11 15.52 2,248,858 +0.44(+2.93%)
Nov 24, 2009 15.49 15.49 14.82 15.08 3,798,048 -0.39(-2.49%)
Nov 23, 2009 15.70 15.77 15.22 15.47 3,568,113 +0.08(+0.51%)
Nov 20, 2009 15.97 16.27 15.22 15.39 4,676,002 -0.67(-4.17%)
Nov 19, 2009 15.67 16.46 15.51 16.06 14,941,905 -1.64(-9.27%)
Nov 18, 2009 17.79 17.80 17.50 17.70 2,248,043 -0.07(-0.40%)
Nov 17, 2009 17.87 17.98 17.31 17.77 1,664,273 -0.14(-0.80%)
Nov 16, 2009 17.31 18.05 17.31 17.91 3,045,661 +0.81(+4.75%)
Nov 13, 2009 17.13 17.28 16.90 17.10 2,584,948 -0.06(-0.33%)
Nov 12, 2009 17.57 17.82 17.11 17.16 2,418,645 -0.49(-2.79%)
Nov 11, 2009 17.90 18.13 17.55 17.65 2,960,394 -0.11(-0.64%)
Nov 10, 2009 17.70 17.84 17.46 17.76 1,996,871 -0.05(-0.28%)
Nov 09, 2009 17.79 17.83 17.58 17.81 2,225,927 +0.26(+1.46%)
Nov 06, 2009 17.40 17.75 17.26 17.55 1,801,331 +0.14(+0.78%)
Nov 05, 2009 17.37 17.58 16.93 17.42 2,234,521 +0.16(+0.91%)
Nov 04, 2009 17.29 17.59 17.11 17.26 3,054,862 +0.19(+1.13%)
Nov 03, 2009 16.74 17.11 16.47 17.07 2,714,109 +0.24(+1.40%)
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.