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 (%)
Apr 30, 2015 42.63 43.10 42.03 42.29 1,309,629 -0.48(-1.13%)
Apr 29, 2015 43.32 43.44 42.41 42.77 860,056 -0.71(-1.63%)
Apr 28, 2015 43.73 43.88 43.16 43.48 880,126 -0.38(-0.87%)
Apr 27, 2015 44.30 44.46 43.85 43.87 1,219,344 -0.24(-0.55%)
Apr 24, 2015 44.51 44.72 44.08 44.11 699,384 -0.19(-0.44%)
Apr 23, 2015 44.40 44.76 43.96 44.30 1,230,600 +0.04(+0.09%)
Apr 22, 2015 44.07 44.37 43.80 44.26 1,174,177 +0.20(+0.46%)
Apr 21, 2015 44.27 44.58 43.87 44.06 1,429,822 +0.03(+0.07%)
Apr 20, 2015 43.39 44.29 43.23 44.03 1,590,351 +0.94(+2.19%)
Apr 17, 2015 43.59 43.64 42.71 43.09 2,785,238 -0.65(-1.48%)
Apr 16, 2015 44.26 44.42 43.69 43.73 1,587,576 -0.51(-1.16%)
Apr 15, 2015 45.16 45.21 44.11 44.25 2,360,112 -0.66(-1.48%)
Apr 14, 2015 46.33 46.45 44.63 44.91 1,607,919 -0.94(-2.04%)
Apr 13, 2015 45.77 46.48 45.64 45.85 1,180,506 +0.13(+0.29%)
Apr 10, 2015 45.99 46.06 45.57 45.71 703,732 -0.16(-0.36%)
Apr 09, 2015 45.79 46.12 45.56 45.88 1,019,338 +0.11(+0.24%)
Apr 08, 2015 45.56 46.20 45.45 45.77 1,102,678 +0.12(+0.27%)
Apr 07, 2015 45.97 47.02 45.59 45.64 1,812,282 -0.33(-0.71%)
Apr 06, 2015 45.38 46.06 45.31 45.97 1,450,144 +0.39(+0.85%)
Apr 02, 2015 45.13 45.58 45.58 45.58 1,980,698 +1.32(+2.99%)
Apr 01, 2015 44.26 44.69 43.99 44.26 1,365,107 -0.16(-0.37%)
Mar 31, 2015 45.12 45.25 44.36 44.42 1,304,959 -0.74(-1.64%)
Mar 30, 2015 44.65 45.35 44.54 45.16 837,392 +0.71(+1.60%)
Mar 27, 2015 44.52 44.86 44.25 44.45 810,286 -0.04(-0.09%)
Mar 26, 2015 45.05 45.05 44.24 44.49 636,019 -0.58(-1.28%)
Mar 25, 2015 45.59 45.92 45.05 45.07 1,213,557 -0.54(-1.18%)
Mar 24, 2015 45.66 45.76 45.29 45.60 880,984 -0.15(-0.32%)
Mar 23, 2015 45.45 45.97 45.45 45.75 1,167,489 +0.19(+0.41%)
Mar 20, 2015 44.89 45.95 44.44 45.56 2,747,010 +0.87(+1.94%)
Mar 19, 2015 44.60 44.93 44.46 44.70 614,085 -0.03(-0.07%)
Mar 18, 2015 44.79 44.86 44.17 44.73 813,117 -0.29(-0.64%)
Mar 17, 2015 44.33 45.10 44.33 45.02 1,284,420 +0.74(+1.67%)
Mar 16, 2015 44.48 44.78 44.16 44.28 959,572 -0.05(-0.12%)
Mar 13, 2015 44.54 44.99 44.05 44.33 956,174 -0.27(-0.59%)
Mar 12, 2015 43.83 44.73 43.82 44.60 1,031,710 +0.71(+1.62%)
Mar 11, 2015 43.98 44.15 43.71 43.89 1,340,004 +0.02(+0.05%)
Mar 10, 2015 43.73 44.06 43.62 43.87 1,166,041 -0.25(-0.56%)
Mar 09, 2015 43.94 44.31 43.88 44.12 1,609,960 +0.23(+0.53%)
Mar 06, 2015 43.72 44.20 43.58 43.88 2,132,289 +0.11(+0.25%)
Mar 05, 2015 43.54 43.91 43.35 43.77 2,186,857 +0.25(+0.57%)
Mar 04, 2015 43.11 43.80 43.54 43.53 3,305,066 -0.02(-0.04%)
Mar 03, 2015 44.21 44.67 42.37 43.54 4,554,037 +0.45(+1.05%)
Mar 02, 2015 42.22 43.17 42.15 43.09 2,673,564 +1.03(+2.46%)
Feb 27, 2015 42.27 42.44 41.53 42.06 2,257,405 -0.60(-1.40%)
Feb 26, 2015 42.71 43.11 42.52 42.65 1,824,274 +0.03(+0.07%)
Feb 25, 2015 42.49 43.03 42.30 42.62 1,111,035 +0.03(+0.07%)
Feb 24, 2015 42.62 42.83 42.07 42.59 1,446,571 +0.02(+0.05%)
Feb 23, 2015 42.74 42.86 42.26 42.57 718,499 -0.10(-0.24%)
Feb 20, 2015 42.13 42.79 42.13 42.67 882,664 +0.44(+1.05%)
Feb 19, 2015 42.20 42.57 42.05 42.23 599,919 -0.02(-0.04%)
Feb 18, 2015 41.54 42.34 41.44 42.24 986,809 +0.50(+1.19%)
Feb 17, 2015 41.83 42.12 41.54 41.75 1,092,873 -0.20(-0.48%)
Feb 13, 2015 41.53 41.95 41.95 41.95 548,794 +0.37(+0.88%)
Feb 12, 2015 40.95 41.69 40.52 41.58 1,044,481 +0.50(+1.21%)
Feb 11, 2015 41.16 41.46 40.93 41.08 951,898 -0.07(-0.17%)
Feb 10, 2015 40.63 41.40 40.63 41.15 1,273,369 +0.53(+1.30%)
Feb 09, 2015 41.47 41.65 40.58 40.63 1,727,977 -0.93(-2.25%)
Feb 06, 2015 41.96 42.12 41.26 41.56 1,357,204 -0.22(-0.52%)
Feb 05, 2015 41.82 42.25 41.61 41.78 932,543 +0.31(+0.75%)
Feb 04, 2015 41.01 41.85 40.94 41.47 1,783,598 +0.33(+0.79%)
Feb 03, 2015 41.20 41.47 40.70 41.14 1,946,662 +0.13(+0.32%)
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.