Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

216.28 -3.02 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 19.67 19.98 19.57 19.80 1,448,186 +0.06(+0.33%)
Dec 28, 2007 19.78 20.00 19.61 19.74 1,056,255 -0.04(-0.22%)
Dec 27, 2007 20.36 20.36 19.65 19.78 931,212 -0.60(-2.94%)
Dec 26, 2007 20.94 20.94 19.96 20.38 994,703 -0.31(-1.48%)
Dec 24, 2007 20.58 20.76 20.37 20.68 593,282 +0.36(+1.75%)
Dec 21, 2007 20.83 20.95 20.26 20.33 1,871,600 -0.16(-0.80%)
Dec 20, 2007 20.54 20.56 19.60 20.49 4,297,708 +0.06(+0.31%)
Dec 19, 2007 21.22 21.40 20.36 20.43 4,125,760 -0.80(-3.76%)
Dec 18, 2007 21.11 21.37 20.83 21.23 1,978,877 +0.27(+1.29%)
Dec 17, 2007 21.44 21.44 20.87 20.96 1,669,844 -0.54(-2.52%)
Dec 14, 2007 22.30 22.30 21.29 21.50 1,967,995 -0.73(-3.30%)
Dec 13, 2007 21.67 22.35 21.23 22.23 3,824,748 +0.42(+1.93%)
Dec 12, 2007 22.57 22.75 21.21 21.81 1,831,625 -0.26(-1.16%)
Dec 11, 2007 22.79 23.18 21.83 22.07 1,668,517 -0.71(-3.13%)
Dec 10, 2007 22.75 23.11 22.66 22.78 998,592 +0.07(+0.31%)
Dec 07, 2007 22.81 23.24 22.62 22.71 1,754,259 -0.09(-0.41%)
Dec 06, 2007 22.33 22.86 21.81 22.80 1,416,460 +0.39(+1.75%)
Dec 05, 2007 22.40 22.55 22.02 22.41 1,319,567 +0.29(+1.32%)
Dec 04, 2007 22.45 22.45 21.72 22.12 1,740,538 -0.48(-2.11%)
Dec 03, 2007 22.15 22.80 21.90 22.60 2,517,315 +0.30(+1.34%)
Nov 30, 2007 22.52 22.92 22.22 22.30 1,987,533 -0.02(-0.10%)
Nov 29, 2007 22.75 22.76 22.18 22.32 1,323,982 -0.57(-2.49%)
Nov 28, 2007 22.10 23.07 21.88 22.89 2,370,050 +1.01(+4.60%)
Nov 27, 2007 21.58 22.15 21.49 21.88 3,211,020 +0.47(+2.20%)
Nov 26, 2007 22.77 23.37 21.35 21.41 3,686,253 -1.42(-6.22%)
Nov 23, 2007 22.13 23.02 22.08 22.83 2,093,138 +0.79(+3.59%)
Nov 21, 2007 22.28 22.46 20.87 22.04 5,385,158 +0.26(+1.18%)
Nov 20, 2007 22.40 22.82 21.24 21.78 7,238,303 +1.09(+5.27%)
Nov 19, 2007 21.20 21.20 20.07 20.69 4,549,514 +0.04(+0.17%)
Nov 16, 2007 20.68 21.01 20.07 20.66 3,754,711 +0.14(+0.70%)
Nov 15, 2007 21.39 21.39 20.08 20.51 3,188,137 -0.86(-4.04%)
Nov 14, 2007 21.07 21.67 21.07 21.38 2,654,417 +0.46(+2.18%)
Nov 13, 2007 20.51 21.26 20.47 20.92 3,258,149 +1.00(+5.01%)
Nov 12, 2007 19.61 20.80 19.55 19.92 3,675,287 +0.33(+1.67%)
Nov 09, 2007 19.63 20.01 19.26 19.59 4,399,129 -0.43(-2.14%)
Nov 08, 2007 21.38 21.56 19.64 20.02 7,470,925 -1.28(-6.03%)
Nov 07, 2007 21.13 21.65 20.90 21.31 3,801,117 -0.12(-0.57%)
Nov 06, 2007 21.04 21.43 20.73 21.43 3,307,387 +0.43(+2.04%)
Nov 05, 2007 21.40 21.45 20.76 21.00 3,695,521 -0.63(-2.90%)
Nov 02, 2007 22.40 22.53 21.39 21.63 2,911,825 -0.61(-2.76%)
Nov 01, 2007 23.54 23.55 22.15 22.24 2,477,344 -1.56(-6.56%)
Oct 31, 2007 23.79 23.80 23.21 23.80 1,236,849 +0.41(+1.74%)
Oct 30, 2007 23.72 23.97 23.19 23.40 1,836,487 -0.24(-1.00%)
Oct 29, 2007 23.25 23.68 22.93 23.63 2,371,352 +0.49(+2.10%)
Oct 26, 2007 23.18 23.40 22.65 23.15 2,073,566 +0.14(+0.62%)
Oct 25, 2007 23.02 23.40 22.61 23.00 2,705,450 +0.04(+0.16%)
Oct 24, 2007 23.20 23.32 22.43 22.97 1,500,286 -0.38(-1.62%)
Oct 23, 2007 23.22 23.48 22.97 23.35 2,867,101 +0.27(+1.17%)
Oct 22, 2007 22.25 23.15 22.18 23.07 2,353,967 +0.40(+1.75%)
Oct 19, 2007 22.38 22.86 22.38 22.68 7,075,642 +0.25(+1.11%)
Oct 18, 2007 22.32 22.61 21.78 22.43 3,672,694 -0.07(-0.33%)
Oct 17, 2007 23.57 23.64 22.22 22.50 5,440,062 -0.70(-3.03%)
Oct 16, 2007 23.70 23.71 23.14 23.21 2,747,650 -0.58(-2.44%)
Oct 15, 2007 24.16 24.16 23.53 23.79 2,615,581 -0.44(-1.83%)
Oct 12, 2007 24.18 24.29 24.07 24.23 1,059,355 +0.13(+0.53%)
Oct 11, 2007 23.93 24.91 23.90 24.10 3,110,209 +0.25(+1.03%)
Oct 10, 2007 23.79 24.34 23.77 23.86 1,565,760 +0.04(+0.18%)
Oct 09, 2007 23.90 23.96 23.60 23.81 2,850,558 -0.19(-0.77%)
Oct 08, 2007 24.29 24.44 23.88 24.00 2,077,211 -0.35(-1.42%)
Oct 05, 2007 24.14 24.45 24.13 24.34 2,408,365 +0.30(+1.26%)
Oct 04, 2007 24.34 24.44 23.85 24.04 2,111,701 -0.32(-1.32%)
Oct 03, 2007 24.56 24.70 24.24 24.36 1,862,144 -0.29(-1.19%)
Oct 02, 2007 24.48 24.75 24.41 24.65 1,225,072 +0.22(+0.89%)
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.