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 (%)
Feb 29, 2008 20.68 20.68 19.49 19.67 3,573,439 -1.21(-5.77%)
Feb 28, 2008 20.81 21.03 20.71 20.87 1,169,656 -0.15(-0.71%)
Feb 27, 2008 21.14 21.36 20.79 21.02 1,375,393 -0.26(-1.21%)
Feb 26, 2008 20.36 21.55 20.16 21.28 3,541,971 +0.63(+3.07%)
Feb 25, 2008 20.97 21.03 20.32 20.64 3,802,181 -0.39(-1.83%)
Feb 22, 2008 21.06 21.16 20.64 21.03 1,674,294 -0.01(-0.03%)
Feb 21, 2008 21.87 22.11 20.81 21.03 1,493,888 -0.75(-3.44%)
Feb 20, 2008 21.21 21.98 21.06 21.78 1,196,810 +0.44(+2.07%)
Feb 19, 2008 21.87 22.28 21.23 21.34 2,472,879 -0.29(-1.32%)
Feb 18, 2008 21.60 21.75 20.91 21.63 0 +0.00(+0.00%)
Feb 15, 2008 21.60 21.75 20.91 21.63 2,920,626 -0.10(-0.46%)
Feb 14, 2008 22.93 22.95 21.57 21.73 2,599,237 -1.22(-5.31%)
Feb 13, 2008 22.11 23.02 22.10 22.95 2,311,121 -0.16(-0.68%)
Feb 12, 2008 23.98 24.08 22.82 23.10 1,749,283 -0.71(-2.99%)
Feb 11, 2008 23.32 23.82 22.85 23.82 1,671,590 +0.55(+2.36%)
Feb 08, 2008 23.09 23.85 22.64 23.27 1,654,421 +0.09(+0.40%)
Feb 07, 2008 22.21 24.14 22.13 23.17 4,047,651 +0.78(+3.50%)
Feb 06, 2008 21.79 23.19 21.59 22.39 4,020,421 +0.68(+3.12%)
Feb 05, 2008 22.28 22.52 21.61 21.71 1,577,869 -0.96(-4.22%)
Feb 04, 2008 23.59 23.59 22.29 22.67 2,309,525 -0.81(-3.46%)
Feb 01, 2008 23.20 23.55 22.22 23.48 2,701,299 +0.30(+1.29%)
Jan 31, 2008 22.35 23.59 22.35 23.18 4,333,796 +0.45(+1.98%)
Jan 30, 2008 22.20 23.52 22.14 22.73 3,625,881 +0.44(+1.98%)
Jan 29, 2008 22.01 22.51 21.68 22.29 2,497,843 +0.36(+1.66%)
Jan 28, 2008 21.38 21.94 20.86 21.93 3,053,237 +0.51(+2.36%)
Jan 25, 2008 22.23 22.45 21.18 21.42 2,951,679 -0.61(-2.75%)
Jan 24, 2008 22.36 22.97 21.39 22.03 4,921,896 -0.38(-1.72%)
Jan 23, 2008 19.55 22.46 19.21 22.41 8,400,193 +2.32(+11.57%)
Jan 22, 2008 17.88 20.29 17.21 20.09 5,454,787 +1.42(+7.60%)
Jan 21, 2008 18.97 19.49 18.30 18.67 0 +0.00(+0.00%)
Jan 18, 2008 18.97 19.49 18.30 18.67 3,965,769 -0.26(-1.39%)
Jan 17, 2008 20.02 20.57 18.85 18.93 5,183,038 -1.05(-5.25%)
Jan 16, 2008 18.63 20.19 18.25 19.98 6,284,159 +1.23(+6.58%)
Jan 15, 2008 18.99 19.46 17.26 18.75 12,210,086 +0.39(+2.14%)
Jan 14, 2008 18.71 18.85 18.12 18.35 4,440,259 -0.26(-1.42%)
Jan 11, 2008 19.64 19.64 18.39 18.62 3,736,421 -1.14(-5.77%)
Jan 10, 2008 19.50 19.85 18.86 19.76 4,511,132 +0.16(+0.80%)
Jan 09, 2008 20.09 20.36 18.57 19.60 3,702,318 -0.51(-2.55%)
Jan 08, 2008 19.87 20.56 19.77 20.11 3,467,541 +0.35(+1.77%)
Jan 07, 2008 19.41 19.80 18.29 19.77 5,030,809 +0.48(+2.48%)
Jan 04, 2008 20.36 20.46 19.12 19.29 5,183,839 -1.23(-6.01%)
Jan 03, 2008 20.36 21.00 20.14 20.52 2,273,931 +0.24(+1.20%)
Jan 02, 2008 19.75 20.80 19.75 20.28 3,523,179 +0.48(+2.45%)
Jan 01, 2008 19.67 19.97 19.57 19.79 0 +0.00(+0.00%)
Dec 31, 2007 19.67 19.97 19.57 19.79 1,448,649 +0.06(+0.33%)
Dec 28, 2007 19.77 19.99 19.61 19.73 1,056,593 -0.04(-0.22%)
Dec 27, 2007 20.35 20.35 19.64 19.77 931,509 -0.60(-2.94%)
Dec 26, 2007 20.93 20.93 19.96 20.37 995,021 -0.31(-1.48%)
Dec 24, 2007 20.58 20.75 20.36 20.68 593,472 +0.36(+1.75%)
Dec 21, 2007 20.82 20.94 20.25 20.32 1,872,198 -0.16(-0.80%)
Dec 20, 2007 20.54 20.56 19.59 20.49 4,299,081 +0.06(+0.31%)
Dec 19, 2007 21.21 21.39 20.36 20.42 4,127,079 -0.80(-3.76%)
Dec 18, 2007 21.10 21.36 20.82 21.22 1,979,510 +0.27(+1.29%)
Dec 17, 2007 21.43 21.43 20.86 20.95 1,670,378 -0.54(-2.52%)
Dec 14, 2007 22.30 22.30 21.28 21.49 1,968,624 -0.73(-3.30%)
Dec 13, 2007 21.66 22.35 21.23 22.23 3,825,971 +0.42(+1.93%)
Dec 12, 2007 22.57 22.75 21.21 21.80 1,832,210 -0.26(-1.16%)
Dec 11, 2007 22.78 23.17 21.82 22.06 1,669,050 -0.71(-3.13%)
Dec 10, 2007 22.74 23.10 22.65 22.77 998,911 +0.07(+0.31%)
Dec 07, 2007 22.80 23.23 22.61 22.70 1,754,820 -0.09(-0.41%)
Dec 06, 2007 22.33 22.85 21.80 22.80 1,416,913 +0.39(+1.75%)
Dec 05, 2007 22.39 22.54 22.01 22.40 1,319,989 +0.29(+1.32%)
Dec 04, 2007 22.44 22.44 21.71 22.11 1,741,094 -0.48(-2.12%)
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.