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 (%)
May 31, 2013 39.83 40.37 39.66 39.98 1,723,574 +0.04(+0.10%)
May 30, 2013 39.69 40.10 39.57 39.94 1,869,448 +0.25(+0.64%)
May 29, 2013 39.15 39.76 39.04 39.69 1,242,548 +0.27(+0.68%)
May 28, 2013 39.93 40.14 39.39 39.42 1,439,251 -0.05(-0.14%)
May 24, 2013 39.54 39.64 38.97 39.47 1,203,696 -0.59(-1.47%)
May 23, 2013 39.16 40.32 39.07 40.06 1,988,096 +0.31(+0.77%)
May 22, 2013 39.76 40.57 39.58 39.76 3,408,571 -0.53(-1.33%)
May 21, 2013 39.81 41.44 39.33 40.29 3,625,340 +0.41(+1.03%)
May 20, 2013 39.86 40.00 39.12 39.88 2,716,142 +0.08(+0.21%)
May 17, 2013 40.05 40.16 39.68 39.80 1,379,175 -0.19(-0.48%)
May 16, 2013 40.45 40.48 39.81 39.99 1,144,901 -0.48(-1.19%)
May 15, 2013 39.96 40.56 39.90 40.47 1,235,660 +0.67(+1.69%)
May 13, 2013 40.05 40.10 39.66 39.80 1,597,901 -0.16(-0.40%)
May 10, 2013 39.01 40.04 38.64 39.96 1,963,135 +0.82(+2.09%)
May 09, 2013 39.40 39.60 39.09 39.14 1,512,694 -0.23(-0.58%)
May 08, 2013 39.00 39.38 38.83 39.37 1,567,199 +0.34(+0.88%)
May 07, 2013 38.24 39.06 38.16 39.02 1,621,612 +0.88(+2.30%)
May 06, 2013 37.95 38.22 37.70 38.15 1,116,987 +0.14(+0.36%)
May 03, 2013 37.56 38.06 37.16 38.01 1,867,254 +0.85(+2.28%)
May 02, 2013 36.51 37.39 36.51 37.16 1,708,358 +0.64(+1.76%)
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.