Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 27.68 27.94 27.94 27.94 2,191,087 +0.11(+0.40%)
Dec 30, 2015 28.08 28.42 27.72 27.83 1,506,884 -0.30(-1.07%)
Dec 29, 2015 28.06 28.61 28.02 28.13 1,703,777 +0.32(+1.17%)
Dec 28, 2015 29.04 29.13 27.68 27.80 2,349,817 -1.37(-4.69%)
Dec 24, 2015 28.93 29.17 29.17 29.17 1,466,165 +0.22(+0.76%)
Dec 23, 2015 28.78 28.99 28.43 28.95 1,206,768 +0.26(+0.91%)
Dec 22, 2015 28.31 28.81 27.99 28.69 1,416,508 +0.50(+1.77%)
Dec 21, 2015 28.29 28.50 27.98 28.19 1,956,777 +0.01(+0.03%)
Dec 18, 2015 28.40 28.86 28.17 28.18 4,470,227 -0.42(-1.46%)
Dec 17, 2015 29.45 29.56 28.52 28.60 2,109,508 -0.77(-2.61%)
Dec 16, 2015 29.44 29.71 29.10 29.37 2,337,573 +0.02(+0.05%)
Dec 15, 2015 29.23 29.83 29.10 29.35 2,372,707 +0.34(+1.17%)
Dec 14, 2015 29.29 29.56 28.74 29.01 1,901,384 -0.26(-0.89%)
Dec 11, 2015 29.54 29.60 29.03 29.27 3,097,657 -0.60(-2.01%)
Dec 10, 2015 29.67 30.17 29.38 29.87 3,669,184 +0.15(+0.51%)
Dec 09, 2015 29.88 30.62 29.59 29.72 2,750,974 -0.44(-1.47%)
Dec 08, 2015 29.36 30.18 29.30 30.17 3,168,722 +0.57(+1.92%)
Dec 07, 2015 30.30 30.30 29.37 29.60 2,489,337 -0.70(-2.31%)
Dec 04, 2015 29.97 30.58 29.77 30.30 2,415,092 +0.34(+1.13%)
Dec 03, 2015 30.71 30.99 29.71 29.96 3,365,229 -0.71(-2.31%)
Dec 02, 2015 30.54 31.17 30.50 30.67 2,702,506 -0.15(-0.49%)
Dec 01, 2015 31.00 31.24 30.72 30.82 2,712,632 +0.09(+0.28%)
Nov 30, 2015 31.17 31.25 30.40 30.73 4,052,267 -0.41(-1.31%)
Nov 27, 2015 31.26 31.39 30.71 31.14 1,315,306 +0.08(+0.25%)
Nov 25, 2015 31.34 31.07 31.07 31.07 1,973,569 -0.31(-0.98%)
Nov 24, 2015 30.84 31.40 30.72 31.37 4,534,065 +0.42(+1.35%)
Nov 23, 2015 30.71 31.21 30.63 30.95 8,376,622 +0.26(+0.85%)
Nov 20, 2015 30.02 30.73 29.42 30.70 6,081,355 +1.08(+3.64%)
Nov 19, 2015 29.27 29.97 29.16 29.62 5,970,008 +0.36(+1.24%)
Nov 18, 2015 29.05 29.55 28.54 29.25 9,685,602 +0.15(+0.51%)
Nov 17, 2015 27.05 29.31 26.32 29.10 29,186,730 -3.03(-9.43%)
Nov 16, 2015 32.10 32.33 31.43 32.14 5,671,455 -0.28(-0.87%)
Nov 13, 2015 32.68 32.99 32.10 32.42 4,042,495 -1.27(-3.76%)
Nov 12, 2015 33.88 33.99 33.08 33.69 3,040,677 -0.77(-2.24%)
Nov 11, 2015 35.15 35.19 34.36 34.46 3,706,500 -0.82(-2.32%)
Nov 10, 2015 34.55 35.36 34.53 35.28 2,844,801 +0.46(+1.33%)
Nov 09, 2015 34.73 34.94 34.25 34.81 2,457,381 +0.06(+0.18%)
Nov 06, 2015 34.77 34.98 34.47 34.75 2,449,238 -0.06(-0.16%)
Nov 05, 2015 34.84 35.32 34.52 34.81 2,673,865 +0.03(+0.09%)
Nov 04, 2015 35.33 35.47 34.51 34.77 1,974,708 -0.57(-1.60%)
Nov 03, 2015 35.19 35.74 35.19 35.34 1,907,053 +0.28(+0.81%)
Nov 02, 2015 34.58 35.12 33.98 35.06 2,693,722 -0.02(-0.07%)
Oct 30, 2015 34.84 35.18 34.56 35.08 2,728,879 +0.49(+1.41%)
Oct 29, 2015 35.14 35.28 33.98 34.59 1,982,835 -0.56(-1.59%)
Oct 28, 2015 34.25 35.23 34.10 35.15 2,368,589 +1.12(+3.29%)
Oct 27, 2015 34.61 34.88 33.55 34.03 2,654,263 -0.75(-2.15%)
Oct 26, 2015 33.22 34.96 33.22 34.78 4,031,137 +1.69(+5.12%)
Oct 23, 2015 34.63 34.69 32.94 33.09 6,482,895 -1.20(-3.51%)
Oct 22, 2015 36.26 36.77 33.99 34.29 6,929,548 -1.97(-5.43%)
Oct 21, 2015 37.36 37.44 36.21 36.26 2,224,789 -0.95(-2.56%)
Oct 20, 2015 37.66 37.92 37.12 37.22 2,175,731 -0.32(-0.86%)
Oct 19, 2015 37.51 37.91 37.26 37.54 1,585,186 -0.10(-0.27%)
Oct 16, 2015 37.01 37.68 36.70 37.64 4,071,089 +0.83(+2.25%)
Oct 15, 2015 37.23 37.68 36.33 36.81 5,409,111 -0.26(-0.70%)
Oct 14, 2015 38.81 38.90 36.83 37.07 2,922,391 -1.73(-4.46%)
Oct 13, 2015 39.37 39.68 38.60 38.81 2,069,828 -0.73(-1.85%)
Oct 12, 2015 40.13 40.16 39.51 39.54 1,024,555 -0.50(-1.26%)
Oct 09, 2015 39.92 40.07 39.44 40.04 1,528,947 +0.09(+0.22%)
Oct 08, 2015 40.28 40.46 39.64 39.96 1,895,190 -0.40(-1.00%)
Oct 07, 2015 40.51 40.66 40.04 40.36 1,856,144 +0.02(+0.04%)
Oct 06, 2015 41.14 41.49 40.29 40.34 1,516,782 -0.83(-2.01%)
Oct 05, 2015 40.37 41.24 40.17 41.17 1,557,026 +0.99(+2.47%)
Oct 02, 2015 38.92 40.18 38.29 40.18 1,919,403 +0.90(+2.29%)
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.