Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.50 38.76 37.95 38.34 2,881,854 -0.79(-2.02%)
Jun 27, 2013 39.01 39.33 38.91 39.12 892,536 +0.22(+0.57%)
Jun 26, 2013 38.93 39.20 38.48 38.90 1,357,526 +0.26(+0.67%)
Jun 25, 2013 38.76 38.88 38.31 38.64 1,316,180 +0.29(+0.76%)
Jun 24, 2013 38.21 38.68 37.72 38.35 1,170,085 -0.11(-0.30%)
Jun 21, 2013 38.62 38.78 38.01 38.47 2,917,165 -0.06(-0.16%)
Jun 20, 2013 39.22 39.24 38.47 38.53 1,216,696 -1.09(-2.74%)
Jun 19, 2013 39.83 40.32 39.60 39.62 920,768 -0.19(-0.48%)
Jun 18, 2013 39.51 39.85 39.39 39.81 707,809 +0.31(+0.79%)
Jun 17, 2013 39.56 39.67 39.15 39.49 1,054,497 +0.24(+0.60%)
Jun 14, 2013 39.27 39.70 39.08 39.26 1,104,417 +0.00(+0.00%)
Jun 13, 2013 38.79 39.28 38.44 39.26 1,720,744 +0.44(+1.12%)
Jun 12, 2013 39.79 39.89 38.76 38.82 1,295,758 -0.64(-1.63%)
Jun 11, 2013 39.68 39.84 39.28 39.46 1,029,976 -0.54(-1.36%)
Jun 10, 2013 40.12 40.34 39.71 40.01 1,141,635 +0.05(+0.12%)
Jun 07, 2013 39.58 40.01 39.37 39.96 1,141,587 +0.44(+1.12%)
Jun 06, 2013 39.48 39.52 39.01 39.52 1,436,796 +0.01(+0.02%)
Jun 05, 2013 39.97 40.09 39.24 39.51 2,577,911 -0.56(-1.39%)
Jun 04, 2013 39.95 40.35 39.88 40.06 1,580,948 +0.05(+0.11%)
Jun 03, 2013 39.99 40.14 39.60 40.02 1,385,170 +0.03(+0.08%)
May 31, 2013 39.83 40.38 39.67 39.99 1,723,232 +0.04(+0.10%)
May 30, 2013 39.70 40.11 39.58 39.95 1,869,078 +0.25(+0.64%)
May 29, 2013 39.16 39.77 39.05 39.70 1,242,302 +0.27(+0.68%)
May 28, 2013 39.93 40.15 39.40 39.43 1,438,966 -0.05(-0.14%)
May 24, 2013 39.54 39.65 38.98 39.48 1,203,457 -0.59(-1.47%)
May 23, 2013 39.17 40.33 39.08 40.07 1,987,702 +0.31(+0.77%)
May 22, 2013 39.77 40.57 39.59 39.77 3,407,895 -0.53(-1.33%)
May 21, 2013 39.82 41.45 39.34 40.30 3,624,621 +0.41(+1.03%)
May 20, 2013 39.86 40.01 39.13 39.89 2,715,604 +0.08(+0.21%)
May 17, 2013 40.06 40.17 39.69 39.80 1,378,901 -0.19(-0.48%)
May 16, 2013 40.46 40.49 39.82 39.99 1,144,674 -0.48(-1.19%)
May 15, 2013 39.96 40.57 39.91 40.48 1,235,415 +0.67(+1.69%)
May 13, 2013 40.06 40.11 39.67 39.80 1,597,584 -0.16(-0.40%)
May 10, 2013 39.02 40.05 38.65 39.96 1,962,745 +0.82(+2.09%)
May 09, 2013 39.41 39.60 39.10 39.15 1,512,394 -0.23(-0.58%)
May 08, 2013 39.01 39.38 38.84 39.38 1,566,888 +0.34(+0.88%)
May 07, 2013 38.24 39.07 38.17 39.03 1,621,290 +0.88(+2.30%)
May 06, 2013 37.96 38.23 37.71 38.15 1,116,765 +0.14(+0.36%)
May 03, 2013 37.57 38.07 37.17 38.02 1,866,884 +0.85(+2.28%)
May 02, 2013 36.52 37.40 36.52 37.17 1,708,019 +0.64(+1.76%)
May 01, 2013 36.58 37.03 36.47 36.53 2,095,525 -0.22(-0.60%)
Apr 30, 2013 36.53 36.95 36.39 36.75 1,701,302 +0.05(+0.12%)
Apr 29, 2013 36.72 37.00 36.55 36.70 1,884,630 +0.34(+0.92%)
Apr 26, 2013 36.37 36.53 36.32 36.37 1,581,133 -0.16(-0.44%)
Apr 25, 2013 36.17 36.69 36.14 36.53 2,155,341 +0.62(+1.72%)
Apr 24, 2013 36.16 36.41 35.65 35.91 1,347,117 -0.21(-0.57%)
Apr 23, 2013 36.17 36.54 35.97 36.11 1,622,665 +0.18(+0.49%)
Apr 22, 2013 36.01 36.08 35.49 35.94 1,782,673 +0.03(+0.08%)
Apr 19, 2013 36.14 36.20 35.77 35.91 2,295,305 +0.04(+0.11%)
Apr 18, 2013 36.50 36.63 35.69 35.87 1,459,736 -0.50(-1.37%)
Apr 17, 2013 36.80 36.88 36.01 36.37 1,566,549 -0.67(-1.82%)
Apr 16, 2013 36.93 37.05 36.58 37.04 1,257,301 +0.34(+0.92%)
Apr 15, 2013 37.14 37.69 36.66 36.70 3,238,510 -0.77(-2.06%)
Apr 12, 2013 36.57 37.48 36.55 37.47 2,877,194 +0.83(+2.27%)
Apr 11, 2013 36.38 37.37 36.35 36.64 2,367,690 +0.29(+0.80%)
Apr 10, 2013 35.70 36.36 35.63 36.35 1,550,331 +0.67(+1.88%)
Apr 09, 2013 35.69 35.89 35.36 35.68 1,293,122 +0.00(+0.00%)
Apr 08, 2013 35.35 35.78 35.24 35.68 1,687,677 +0.20(+0.56%)
Apr 05, 2013 35.00 35.52 34.72 35.48 1,566,108 +0.06(+0.17%)
Apr 04, 2013 35.37 35.59 35.20 35.42 1,884,120 +0.05(+0.15%)
Apr 03, 2013 36.07 36.28 35.34 35.36 1,684,248 -0.73(-2.01%)
Apr 02, 2013 36.08 36.27 35.91 36.09 1,464,262 +0.07(+0.19%)
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.