Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

229.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 31.01 31.09 30.24 30.58 4,072,593 -0.41(-1.32%)
Nov 27, 2015 31.11 31.23 30.56 30.99 1,321,904 +0.08(+0.25%)
Nov 25, 2015 31.18 30.91 30.91 30.91 1,983,468 -0.31(-0.98%)
Nov 24, 2015 30.68 31.24 30.57 31.22 4,556,808 +0.42(+1.35%)
Nov 23, 2015 30.56 31.05 30.48 30.80 8,418,640 +0.26(+0.85%)
Nov 20, 2015 29.87 30.57 29.27 30.54 6,111,859 +1.07(+3.64%)
Nov 19, 2015 29.12 29.82 29.01 29.47 5,999,954 +0.36(+1.24%)
Nov 18, 2015 28.90 29.40 28.40 29.11 9,734,184 +0.15(+0.51%)
Nov 17, 2015 26.91 29.16 26.19 28.96 29,333,130 -3.02(-9.43%)
Nov 16, 2015 31.94 32.16 31.27 31.98 5,699,902 -0.28(-0.87%)
Nov 13, 2015 32.52 32.83 31.94 32.26 4,062,772 -1.26(-3.76%)
Nov 12, 2015 33.72 33.82 32.92 33.52 3,055,929 -0.77(-2.24%)
Nov 11, 2015 34.98 35.02 34.19 34.29 3,725,092 -0.81(-2.32%)
Nov 10, 2015 34.38 35.18 34.36 35.10 2,859,070 +0.46(+1.33%)
Nov 09, 2015 34.56 34.77 34.08 34.64 2,469,707 +0.06(+0.18%)
Nov 06, 2015 34.59 34.80 34.29 34.58 2,461,524 -0.05(-0.16%)
Nov 05, 2015 34.66 35.14 34.35 34.63 2,687,277 +0.03(+0.09%)
Nov 04, 2015 35.16 35.30 34.34 34.60 1,984,613 -0.56(-1.60%)
Nov 03, 2015 35.02 35.56 35.02 35.16 1,916,619 +0.28(+0.81%)
Nov 02, 2015 34.40 34.95 33.81 34.88 2,707,233 -0.02(-0.07%)
Oct 30, 2015 34.67 35.00 34.39 34.91 2,742,567 +0.49(+1.41%)
Oct 29, 2015 34.96 35.10 33.81 34.42 1,992,781 -0.56(-1.59%)
Oct 28, 2015 34.08 35.05 33.93 34.98 2,380,470 +1.11(+3.29%)
Oct 27, 2015 34.44 34.70 33.39 33.86 2,667,577 -0.74(-2.15%)
Oct 26, 2015 33.06 34.79 33.06 34.61 4,051,357 +1.68(+5.12%)
Oct 23, 2015 34.46 34.51 32.77 32.92 6,515,413 -1.20(-3.51%)
Oct 22, 2015 36.08 36.59 33.82 34.12 6,964,307 -1.96(-5.43%)
Oct 21, 2015 37.17 37.25 36.03 36.08 2,235,949 -0.95(-2.56%)
Oct 20, 2015 37.47 37.73 36.94 37.03 2,186,645 -0.32(-0.86%)
Oct 19, 2015 37.32 37.72 37.08 37.35 1,593,137 -0.10(-0.27%)
Oct 16, 2015 36.83 37.49 36.51 37.45 4,091,510 +0.82(+2.25%)
Oct 15, 2015 37.05 37.49 36.14 36.63 5,436,243 -0.26(-0.70%)
Oct 14, 2015 38.62 38.71 36.65 36.89 2,937,049 -1.72(-4.46%)
Oct 13, 2015 39.18 39.48 38.41 38.61 2,080,210 -0.73(-1.85%)
Oct 12, 2015 39.93 39.96 39.31 39.34 1,029,694 -0.50(-1.26%)
Oct 09, 2015 39.72 39.87 39.24 39.84 1,536,617 +0.09(+0.22%)
Oct 08, 2015 40.08 40.26 39.44 39.76 1,904,696 -0.40(-1.00%)
Oct 07, 2015 40.30 40.45 39.84 40.16 1,865,454 +0.02(+0.04%)
Oct 06, 2015 40.94 41.28 40.09 40.14 1,524,390 -0.82(-2.01%)
Oct 05, 2015 40.17 41.03 39.97 40.96 1,564,837 +0.99(+2.47%)
Oct 02, 2015 38.73 39.98 38.10 39.98 1,929,031 +0.89(+2.29%)
Oct 01, 2015 38.82 39.14 38.31 39.08 2,284,077 +0.21(+0.54%)
Sep 30, 2015 38.69 39.04 38.38 38.87 1,754,247 +0.48(+1.24%)
Sep 29, 2015 38.04 38.44 37.70 38.39 2,400,824 +0.44(+1.16%)
Sep 28, 2015 38.39 38.53 37.74 37.95 1,646,300 -0.60(-1.54%)
Sep 25, 2015 39.12 39.29 38.47 38.55 1,011,343 -0.18(-0.47%)
Sep 24, 2015 38.38 38.88 38.20 38.73 1,019,899 +0.11(+0.28%)
Sep 23, 2015 38.61 38.86 38.24 38.62 1,207,797 -0.02(-0.04%)
Sep 22, 2015 38.72 38.90 38.38 38.64 1,327,475 -0.43(-1.10%)
Sep 21, 2015 39.26 39.80 38.93 39.07 1,472,998 -0.09(-0.24%)
Sep 18, 2015 39.57 40.16 39.04 39.16 2,607,609 -1.07(-2.67%)
Sep 17, 2015 40.61 40.92 40.05 40.23 1,395,787 -0.45(-1.10%)
Sep 16, 2015 39.74 40.74 39.65 40.68 1,133,224 +0.87(+2.18%)
Sep 15, 2015 39.54 40.00 39.22 39.81 1,148,364 +0.31(+0.79%)
Sep 14, 2015 39.87 40.15 39.36 39.50 1,032,229 -0.31(-0.77%)
Sep 11, 2015 39.20 39.91 38.90 39.80 1,128,822 +0.45(+1.13%)
Sep 10, 2015 39.43 39.95 39.16 39.36 1,771,569 -0.15(-0.38%)
Sep 09, 2015 40.27 40.62 39.44 39.51 1,591,772 -0.66(-1.64%)
Sep 08, 2015 39.63 40.23 39.43 40.17 1,375,077 +1.13(+2.90%)
Sep 04, 2015 38.87 39.03 39.03 39.03 886,963 -0.20(-0.52%)
Sep 03, 2015 39.23 39.68 39.13 39.24 1,413,311 +0.02(+0.06%)
Sep 02, 2015 38.87 39.25 38.52 39.21 1,173,462 +0.69(+1.79%)
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.