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 (%)
Dec 30, 2016 42.48 42.48 42.48 0 +0.58(+1.37%)
Dec 29, 2016 41.84 42.41 41.69 41.91 1,693,071 +0.07(+0.17%)
Dec 28, 2016 42.54 42.90 41.75 41.83 1,505,143 -0.66(-1.54%)
Dec 27, 2016 41.97 42.68 41.80 42.49 1,951,585 +0.65(+1.55%)
Dec 23, 2016 41.84 41.84 41.84 0 -0.44(-1.04%)
Dec 22, 2016 45.86 46.16 42.10 42.28 5,671,398 -3.57(-7.78%)
Dec 21, 2016 45.52 45.99 44.89 45.85 2,253,854 -0.50(-1.07%)
Dec 20, 2016 46.26 46.64 46.14 46.35 1,483,659 +0.46(+0.99%)
Dec 19, 2016 45.78 46.29 45.53 45.89 1,395,781 +0.32(+0.70%)
Dec 16, 2016 46.72 47.71 45.52 45.57 3,898,990 -0.98(-2.10%)
Dec 15, 2016 46.40 47.14 46.08 46.55 2,091,297 +0.25(+0.54%)
Dec 14, 2016 46.68 46.92 46.22 46.30 2,150,110 -0.46(-0.99%)
Dec 13, 2016 46.80 47.20 46.52 46.76 2,065,358 +0.16(+0.34%)
Dec 12, 2016 47.79 47.84 46.07 46.60 2,859,737 -1.62(-3.37%)
Dec 09, 2016 49.28 49.52 48.21 48.23 1,809,615 -0.92(-1.87%)
Dec 08, 2016 49.72 50.24 48.88 49.15 1,697,352 -0.66(-1.32%)
Dec 07, 2016 48.68 49.82 48.31 49.80 1,621,052 +0.99(+2.03%)
Dec 06, 2016 48.78 48.91 48.04 48.81 1,533,506 +0.04(+0.08%)
Dec 05, 2016 47.33 48.95 47.26 48.77 2,113,088 +1.80(+3.82%)
Dec 02, 2016 47.11 47.53 46.73 46.97 1,945,641 -0.21(-0.44%)
Dec 01, 2016 47.08 47.97 46.62 47.18 2,148,208 +0.04(+0.08%)
Nov 30, 2016 47.78 48.10 47.09 47.14 2,237,391 -0.89(-1.84%)
Nov 29, 2016 47.57 48.54 47.57 48.03 1,754,480 +0.76(+1.60%)
Nov 28, 2016 47.92 48.18 47.24 47.27 2,206,987 -0.80(-1.66%)
Nov 25, 2016 48.16 48.18 47.84 48.07 500,687 +0.26(+0.53%)
Nov 23, 2016 47.81 47.81 47.81 0 -0.16(-0.33%)
Nov 22, 2016 46.97 48.03 46.70 47.97 1,817,550 +0.98(+2.09%)
Nov 21, 2016 46.40 47.44 46.40 46.99 2,509,745 +0.69(+1.48%)
Nov 18, 2016 46.65 47.29 45.95 46.30 2,703,563 -0.61(-1.29%)
Nov 17, 2016 46.29 46.92 45.79 46.91 3,271,261 +0.78(+1.70%)
Nov 16, 2016 45.55 47.01 45.05 46.13 6,562,602 +0.87(+1.92%)
Nov 15, 2016 45.60 45.91 43.30 45.26 12,790,818 -3.34(-6.86%)
Nov 14, 2016 48.71 50.18 47.88 48.59 7,710,031 +1.16(+2.44%)
Nov 11, 2016 47.41 47.81 46.43 47.44 2,379,343 +0.11(+0.24%)
Nov 10, 2016 47.28 48.33 46.74 47.33 3,000,823 +0.63(+1.35%)
Nov 09, 2016 45.48 46.99 45.27 46.70 2,510,600 +0.57(+1.23%)
Nov 08, 2016 46.40 46.48 45.71 46.13 1,837,454 -0.41(-0.87%)
Nov 07, 2016 46.06 46.59 45.89 46.54 2,543,851 +1.27(+2.80%)
Nov 04, 2016 45.23 45.76 44.50 45.27 2,135,502 +0.33(+0.73%)
Nov 03, 2016 45.30 45.63 44.84 44.94 2,222,732 -0.09(-0.19%)
Nov 02, 2016 43.66 45.49 43.66 45.03 3,229,602 +1.40(+3.20%)
Nov 01, 2016 43.99 44.28 43.59 43.63 2,438,748 -0.78(-1.76%)
Oct 31, 2016 44.43 44.56 44.04 44.41 1,814,554 +0.19(+0.43%)
Oct 28, 2016 43.53 44.75 43.50 44.22 2,835,531 +0.52(+1.19%)
Oct 27, 2016 44.04 44.11 43.38 43.70 1,648,948 -0.38(-0.87%)
Oct 26, 2016 43.91 44.39 43.65 44.09 1,993,614 +0.14(+0.31%)
Oct 25, 2016 44.93 45.72 43.93 43.95 3,173,378 -2.19(-4.74%)
Oct 24, 2016 46.57 46.57 45.94 46.14 1,623,093 +0.82(+1.81%)
Oct 21, 2016 45.00 45.40 44.88 45.31 1,530,132 +0.06(+0.12%)
Oct 20, 2016 45.71 45.71 45.19 45.26 1,016,815 -0.29(-0.63%)
Oct 19, 2016 44.69 45.63 44.44 45.55 1,149,321 +1.01(+2.28%)
Oct 18, 2016 44.67 44.84 44.34 44.53 1,012,624 +0.06(+0.14%)
Oct 17, 2016 44.97 45.14 44.44 44.47 1,027,829 -0.59(-1.31%)
Oct 14, 2016 44.94 45.41 44.77 45.06 1,672,133 +0.43(+0.97%)
Oct 13, 2016 45.17 45.30 44.18 44.63 1,672,272 -0.73(-1.62%)
Oct 12, 2016 45.73 45.78 45.35 45.36 1,087,717 -0.18(-0.39%)
Oct 11, 2016 45.50 45.88 45.28 45.54 1,322,942 -0.45(-0.99%)
Oct 10, 2016 46.06 46.79 45.55 45.99 1,672,775 -0.06(-0.14%)
Oct 07, 2016 46.42 46.62 45.84 46.06 2,058,084 -0.33(-0.71%)
Oct 06, 2016 45.19 46.44 44.50 46.38 3,044,364 +1.13(+2.49%)
Oct 05, 2016 44.98 45.61 44.91 45.26 1,935,162 +0.55(+1.23%)
Oct 04, 2016 44.96 45.18 44.40 44.71 1,794,383 +0.07(+0.16%)
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.