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 (%)
Jan 29, 2010 16.42 16.53 15.93 15.96 1,850,191 -0.29(-1.80%)
Jan 28, 2010 16.77 16.85 16.25 16.25 1,281,472 -0.45(-2.69%)
Jan 27, 2010 16.70 16.94 16.03 16.70 6,453,010 -0.03(-0.17%)
Jan 26, 2010 16.58 16.99 16.43 16.73 1,274,197 +0.06(+0.39%)
Jan 25, 2010 16.54 16.83 16.40 16.66 1,774,297 +0.32(+1.96%)
Jan 22, 2010 16.62 16.93 16.26 16.34 2,301,337 -0.24(-1.42%)
Jan 21, 2010 16.91 17.00 16.39 16.58 1,582,213 -0.27(-1.61%)
Jan 20, 2010 17.03 17.08 16.72 16.85 1,132,524 -0.31(-1.79%)
Jan 19, 2010 16.97 17.41 16.93 17.15 1,475,424 +0.36(+2.17%)
Jan 15, 2010 17.10 16.79 16.79 16.79 1,418,689 -0.32(-1.88%)
Jan 14, 2010 17.41 17.41 16.90 17.11 1,825,867 -0.35(-2.00%)
Jan 13, 2010 17.35 17.55 17.33 17.46 1,424,415 +0.06(+0.37%)
Jan 12, 2010 17.70 17.91 17.23 17.40 2,027,819 -0.48(-2.71%)
Jan 11, 2010 18.38 18.43 17.82 17.88 1,974,028 -0.45(-2.45%)
Jan 08, 2010 18.45 18.54 18.28 18.33 1,691,491 -0.25(-1.34%)
Jan 07, 2010 18.02 18.74 17.98 18.58 2,306,807 +0.71(+3.95%)
Jan 06, 2010 17.90 18.13 17.80 17.87 1,643,404 -0.18(-0.99%)
Jan 05, 2010 17.75 18.12 17.55 18.05 2,545,771 +0.22(+1.24%)
Jan 04, 2010 17.80 17.90 17.58 17.83 1,542,796 +0.09(+0.52%)
Dec 31, 2009 18.01 17.74 17.74 17.74 726,379 -0.22(-1.23%)
Dec 30, 2009 17.90 18.11 17.88 17.96 809,340 -0.11(-0.59%)
Dec 29, 2009 18.10 18.27 17.97 18.07 1,265,256 -0.04(-0.20%)
Dec 28, 2009 18.13 18.28 17.98 18.10 1,109,949 +0.01(+0.08%)
Dec 24, 2009 18.08 18.09 17.84 18.09 516,779 +0.07(+0.40%)
Dec 23, 2009 18.16 18.37 17.89 18.02 1,736,248 -0.19(-1.02%)
Dec 22, 2009 17.89 18.25 17.82 18.20 2,406,385 +0.21(+1.19%)
Dec 21, 2009 17.52 18.12 17.42 17.99 5,775,691 +1.11(+6.55%)
Dec 18, 2009 16.58 17.00 16.31 16.88 4,295,102 +0.34(+2.03%)
Dec 17, 2009 16.18 16.71 16.05 16.55 2,946,085 +0.11(+0.65%)
Dec 16, 2009 16.15 16.48 16.05 16.44 1,976,919 +0.51(+3.22%)
Dec 15, 2009 16.08 16.12 15.83 15.93 2,559,179 -0.22(-1.37%)
Dec 14, 2009 16.41 16.43 16.11 16.15 2,095,527 -0.24(-1.48%)
Dec 11, 2009 16.09 16.41 16.07 16.39 2,004,983 +0.36(+2.27%)
Dec 10, 2009 16.20 16.38 15.80 16.03 3,989,529 +0.76(+4.95%)
Dec 09, 2009 15.50 15.53 14.82 15.27 3,184,550 -0.27(-1.74%)
Dec 08, 2009 15.44 15.75 15.32 15.54 2,253,263 -0.11(-0.73%)
Dec 07, 2009 15.68 15.92 15.53 15.66 3,032,246 +0.02(+0.14%)
Dec 04, 2009 15.21 15.66 15.04 15.63 4,898,885 +0.83(+5.59%)
Dec 03, 2009 15.16 15.33 14.81 14.81 2,225,650 -0.36(-2.40%)
Dec 02, 2009 15.17 15.41 15.10 15.17 2,522,829 +0.01(+0.09%)
Dec 01, 2009 14.93 15.26 14.93 15.16 2,472,444 +0.35(+2.36%)
Nov 30, 2009 15.03 15.16 14.62 14.81 3,696,982 -0.28(-1.84%)
Nov 27, 2009 14.86 15.31 14.86 15.09 943,614 -0.44(-2.85%)
Nov 25, 2009 15.11 15.53 15.11 15.53 2,248,140 +0.44(+2.93%)
Nov 24, 2009 15.50 15.50 14.82 15.09 3,796,834 -0.39(-2.49%)
Nov 23, 2009 15.71 15.78 15.22 15.47 3,566,973 +0.08(+0.51%)
Nov 20, 2009 15.98 16.28 15.22 15.39 4,674,508 -0.67(-4.17%)
Nov 19, 2009 15.67 16.46 15.51 16.06 14,937,131 -1.64(-9.27%)
Nov 18, 2009 17.80 17.81 17.51 17.70 2,247,325 -0.07(-0.40%)
Nov 17, 2009 17.87 17.99 17.32 17.77 1,663,741 -0.14(-0.80%)
Nov 16, 2009 17.31 18.06 17.31 17.92 3,044,688 +0.81(+4.75%)
Nov 13, 2009 17.14 17.29 16.90 17.10 2,584,122 -0.06(-0.33%)
Nov 12, 2009 17.57 17.82 17.12 17.16 2,417,872 -0.49(-2.79%)
Nov 11, 2009 17.90 18.14 17.55 17.65 2,959,449 -0.11(-0.64%)
Nov 10, 2009 17.71 17.85 17.46 17.77 1,996,233 -0.05(-0.28%)
Nov 09, 2009 17.80 17.83 17.58 17.82 2,225,215 +0.26(+1.46%)
Nov 06, 2009 17.40 17.75 17.27 17.56 1,800,755 +0.14(+0.78%)
Nov 05, 2009 17.38 17.59 16.93 17.43 2,233,807 +0.16(+0.91%)
Nov 04, 2009 17.30 17.60 17.11 17.27 3,053,886 +0.19(+1.13%)
Nov 03, 2009 16.75 17.12 16.47 17.08 2,713,242 +0.24(+1.40%)
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.