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 (%)
Feb 29, 2016 33.71 34.15 33.39 33.41 2,482,780 -0.31(-0.93%)
Feb 26, 2016 33.80 33.83 32.99 33.72 2,308,391 +0.04(+0.12%)
Feb 25, 2016 33.12 33.76 32.47 33.68 2,019,239 +0.63(+1.90%)
Feb 24, 2016 31.86 33.22 31.46 33.05 3,626,420 +1.25(+3.93%)
Feb 23, 2016 31.04 32.33 30.96 31.80 3,147,911 +0.87(+2.82%)
Feb 22, 2016 30.52 31.09 30.28 30.93 1,224,345 +0.64(+2.13%)
Feb 19, 2016 30.96 31.01 29.84 30.28 2,065,940 -0.75(-2.41%)
Feb 18, 2016 31.26 31.26 30.54 31.03 1,373,551 -0.29(-0.93%)
Feb 17, 2016 30.98 31.51 30.98 31.32 1,363,012 +0.61(+2.00%)
Feb 16, 2016 29.96 30.99 29.58 30.71 1,915,416 +1.27(+4.30%)
Feb 12, 2016 28.92 29.44 29.44 29.44 2,567,507 +0.68(+2.35%)
Feb 11, 2016 29.03 29.28 28.49 28.77 1,603,521 -0.67(-2.27%)
Feb 10, 2016 29.81 30.23 29.25 29.43 1,844,322 -0.36(-1.21%)
Feb 09, 2016 29.66 30.32 29.28 29.80 1,611,704 -0.07(-0.24%)
Feb 08, 2016 29.83 29.96 29.25 29.87 1,431,619 -0.31(-1.04%)
Feb 05, 2016 30.54 30.65 29.86 30.18 1,945,130 -0.48(-1.57%)
Feb 04, 2016 30.26 30.80 29.50 30.66 3,623,044 +0.09(+0.31%)
Feb 03, 2016 30.69 30.84 29.76 30.57 2,640,992 -0.09(-0.28%)
Feb 02, 2016 30.70 31.05 30.39 30.65 2,276,709 +0.03(+0.10%)
Feb 01, 2016 30.29 30.99 30.09 30.62 1,661,686 -0.12(-0.38%)
Jan 29, 2016 29.87 30.87 29.66 30.74 2,568,824 +1.03(+3.47%)
Jan 28, 2016 30.17 30.44 29.58 29.71 2,701,581 -0.24(-0.79%)
Jan 27, 2016 29.80 30.07 29.55 29.95 3,381,014 -0.03(-0.11%)
Jan 26, 2016 28.54 29.99 28.38 29.98 3,420,569 +1.56(+5.48%)
Jan 25, 2016 29.01 29.43 28.32 28.42 2,067,063 -0.66(-2.27%)
Jan 22, 2016 29.37 29.52 28.83 29.08 2,976,495 +0.03(+0.11%)
Jan 21, 2016 28.67 30.21 28.39 29.05 6,441,334 +0.63(+2.21%)
Jan 20, 2016 26.82 28.72 26.59 28.42 5,193,717 +1.39(+5.15%)
Jan 19, 2016 27.15 27.28 26.51 27.03 3,284,805 +0.09(+0.35%)
Jan 15, 2016 26.30 26.93 26.93 26.93 3,070,431 -0.06(-0.23%)
Jan 14, 2016 26.94 27.42 26.52 27.00 2,209,891 +0.06(+0.23%)
Jan 13, 2016 27.78 27.85 26.89 26.93 2,557,034 -0.86(-3.09%)
Jan 12, 2016 27.48 28.02 27.32 27.79 2,575,657 +0.72(+2.64%)
Jan 11, 2016 27.31 27.31 26.71 27.07 4,699,146 -0.05(-0.20%)
Jan 08, 2016 28.17 28.32 27.00 27.13 3,993,471 -1.05(-3.74%)
Jan 07, 2016 26.46 28.32 26.36 28.18 4,963,471 +0.95(+3.50%)
Jan 06, 2016 27.86 28.11 27.00 27.23 3,407,120 -0.92(-3.27%)
Jan 05, 2016 27.52 28.24 27.44 28.15 3,296,078 +0.63(+2.29%)
Jan 04, 2016 27.29 27.73 26.88 27.52 3,302,774 -0.28(-1.02%)
Dec 31, 2015 27.55 27.81 27.81 27.81 2,201,374 +0.11(+0.40%)
Dec 30, 2015 27.95 28.29 27.59 27.70 1,513,959 -0.30(-1.07%)
Dec 29, 2015 27.92 28.47 27.89 28.00 1,711,776 +0.32(+1.17%)
Dec 28, 2015 28.91 28.99 27.55 27.67 2,360,849 -1.36(-4.69%)
Dec 24, 2015 28.80 29.03 29.03 29.03 1,473,049 +0.22(+0.76%)
Dec 23, 2015 28.65 28.85 28.30 28.81 1,212,433 +0.26(+0.91%)
Dec 22, 2015 28.18 28.67 27.86 28.55 1,423,158 +0.50(+1.77%)
Dec 21, 2015 28.16 28.36 27.85 28.06 1,965,964 +0.01(+0.03%)
Dec 18, 2015 28.27 28.72 28.03 28.05 4,491,215 -0.42(-1.46%)
Dec 17, 2015 29.31 29.42 28.39 28.47 2,119,412 -0.76(-2.61%)
Dec 16, 2015 29.30 29.57 28.97 29.23 2,348,548 +0.02(+0.05%)
Dec 15, 2015 29.10 29.69 28.96 29.21 2,383,846 +0.34(+1.17%)
Dec 14, 2015 29.15 29.42 28.61 28.88 1,910,311 -0.26(-0.89%)
Dec 11, 2015 29.40 29.47 28.89 29.14 3,112,200 -0.60(-2.01%)
Dec 10, 2015 29.53 30.03 29.25 29.73 3,686,410 +0.15(+0.51%)
Dec 09, 2015 29.74 30.48 29.45 29.58 2,763,890 -0.44(-1.47%)
Dec 08, 2015 29.23 30.03 29.16 30.03 3,183,599 +0.56(+1.92%)
Dec 07, 2015 30.16 30.16 29.23 29.46 2,501,024 -0.70(-2.31%)
Dec 04, 2015 29.83 30.43 29.63 30.16 2,426,431 +0.34(+1.13%)
Dec 03, 2015 30.57 30.84 29.58 29.82 3,381,029 -0.71(-2.31%)
Dec 02, 2015 30.39 31.02 30.36 30.53 2,715,194 -0.15(-0.49%)
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.