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, 2016 34.06 34.19 33.60 33.86 2,193,469 -0.15(-0.44%)
May 27, 2016 33.72 34.01 34.01 34.01 1,320,192 +0.30(+0.89%)
May 26, 2016 34.34 34.53 33.69 33.71 2,023,880 -0.46(-1.34%)
May 25, 2016 33.64 34.25 33.64 34.17 1,609,351 +0.54(+1.60%)
May 24, 2016 33.42 34.02 33.09 33.63 2,368,138 +0.43(+1.28%)
May 23, 2016 34.22 34.29 33.19 33.20 2,941,825 -1.11(-3.24%)
May 20, 2016 33.48 34.37 32.95 34.32 7,650,176 +1.67(+5.13%)
May 19, 2016 32.36 33.33 31.72 32.64 10,908,008 +2.57(+8.56%)
May 18, 2016 30.78 30.88 29.96 30.07 6,051,172 -1.13(-3.62%)
May 17, 2016 31.61 31.93 31.03 31.20 3,928,821 -0.30(-0.95%)
May 16, 2016 31.51 31.81 31.21 31.50 6,392,556 -0.62(-1.94%)
May 13, 2016 33.04 33.45 31.94 32.12 6,713,172 -1.07(-3.23%)
May 12, 2016 33.01 33.43 32.83 33.20 4,422,957 +0.08(+0.24%)
May 11, 2016 35.30 35.30 33.05 33.12 5,868,896 -2.70(-7.54%)
May 10, 2016 35.90 36.16 35.57 35.82 1,528,111 -0.09(-0.24%)
May 09, 2016 35.45 36.16 35.16 35.90 1,015,140 +0.50(+1.40%)
May 06, 2016 35.33 35.60 34.83 35.41 1,577,285 -0.01(-0.02%)
May 05, 2016 35.91 36.18 35.12 35.41 3,112,268 -1.36(-3.69%)
May 04, 2016 37.07 37.32 36.70 36.77 1,587,976 -0.47(-1.25%)
May 03, 2016 37.74 37.74 37.06 37.24 1,616,352 -0.56(-1.48%)
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.