Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

225.64 +9.36 (+4.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.47 11.22 10.28 10.93 4,621,385 +0.44(+4.15%)
Oct 30, 2008 10.49 10.80 10.21 10.49 3,821,554 +0.29(+2.80%)
Oct 29, 2008 10.14 10.53 9.643 10.21 5,242,093 -0.05(-0.49%)
Oct 28, 2008 9.572 10.26 8.973 10.26 5,686,130 +0.88(+9.44%)
Oct 27, 2008 9.173 9.943 9.108 9.372 5,941,150 +0.02(+0.23%)
Oct 24, 2008 9.308 9.822 9.094 9.351 5,039,110 -0.46(-4.65%)
Oct 23, 2008 10.78 10.80 9.436 9.807 6,100,620 -0.91(-8.46%)
Oct 22, 2008 11.23 11.55 10.36 10.71 4,317,304 -0.70(-6.13%)
Oct 21, 2008 11.68 12.14 11.39 11.41 2,302,802 -0.27(-2.32%)
Oct 20, 2008 12.11 12.14 11.37 11.68 2,716,845 -0.06(-0.55%)
Oct 17, 2008 11.23 12.11 11.23 11.75 5,555,056 +0.09(+0.80%)
Oct 16, 2008 11.77 11.87 10.78 11.65 6,672,382 +0.07(+0.62%)
Oct 15, 2008 12.57 12.97 11.50 11.58 6,165,829 -1.24(-9.68%)
Oct 14, 2008 13.56 14.25 12.43 12.82 6,629,765 -0.58(-4.36%)
Oct 13, 2008 13.30 13.66 12.73 13.41 6,961,206 +0.43(+3.30%)
Oct 10, 2008 11.12 13.43 10.37 12.98 9,874,818 +1.22(+10.37%)
Oct 09, 2008 12.00 12.45 11.54 11.76 7,624,651 -0.10(-0.84%)
Oct 08, 2008 11.07 12.17 11.07 11.86 5,960,009 +0.37(+3.23%)
Oct 07, 2008 12.30 12.45 11.41 11.49 5,046,816 -0.58(-4.79%)
Oct 06, 2008 11.68 12.20 11.31 12.07 7,816,643 +0.09(+0.77%)
Oct 03, 2008 13.17 13.20 11.87 11.98 7,333,978 -1.05(-8.05%)
Oct 02, 2008 13.66 13.76 12.90 13.02 2,258,395 -0.73(-5.29%)
Oct 01, 2008 13.92 14.05 13.58 13.75 2,234,370 -0.21(-1.53%)
Sep 30, 2008 13.96 14.52 13.69 13.97 2,933,103 +0.21(+1.56%)
Sep 29, 2008 14.63 14.63 13.12 13.75 3,333,628 -1.18(-7.88%)
Sep 26, 2008 14.84 15.09 14.65 14.93 0 -0.15(-0.99%)
Sep 25, 2008 15.06 15.29 14.92 15.08 2,666,442 +0.09(+0.62%)
Sep 24, 2008 15.05 15.38 14.62 14.99 3,944,742 -0.09(-0.57%)
Sep 23, 2008 15.09 15.41 14.89 15.07 1,780,353 -0.18(-1.17%)
Sep 22, 2008 16.48 16.85 15.04 15.25 4,021,368 -1.42(-8.52%)
Sep 19, 2008 16.18 19.26 16.18 16.67 0 +0.86(+5.46%)
Sep 18, 2008 15.87 16.50 15.13 15.81 4,544,307 +0.22(+1.42%)
Sep 17, 2008 15.70 16.11 15.30 15.58 4,776,435 -0.33(-2.06%)
Sep 16, 2008 15.21 16.04 14.98 15.91 3,543,751 +0.46(+3.00%)
Sep 15, 2008 15.37 15.91 15.19 15.45 2,815,415 -0.51(-3.17%)
Sep 12, 2008 15.88 15.96 15.49 15.96 3,290,815 -0.10(-0.62%)
Sep 11, 2008 15.91 16.06 15.46 16.06 4,145,620 -0.12(-0.75%)
Sep 10, 2008 16.45 16.51 15.80 16.18 2,704,561 -0.12(-0.74%)
Sep 09, 2008 16.98 17.30 16.03 16.30 5,782,830 -0.80(-4.67%)
Sep 08, 2008 16.43 17.16 16.07 17.10 5,538,777 +1.27(+8.02%)
Sep 05, 2008 15.68 15.93 15.32 15.83 0 +0.01(+0.04%)
Sep 04, 2008 16.62 16.62 15.70 15.82 5,870,043 -1.11(-6.53%)
Sep 03, 2008 16.54 17.25 16.46 16.93 3,437,286 +0.38(+2.28%)
Sep 02, 2008 16.59 17.19 16.32 16.55 3,659,637 +0.22(+1.35%)
Aug 29, 2008 16.08 16.63 16.08 16.33 2,397,455 +0.26(+1.60%)
Aug 28, 2008 16.16 16.40 15.89 16.07 5,344,668 -0.07(-0.44%)
Aug 27, 2008 15.58 16.21 15.58 16.14 6,398,793 +0.39(+2.44%)
Aug 26, 2008 15.70 15.85 15.48 15.76 3,874,812 -0.02(-0.14%)
Aug 25, 2008 15.72 15.99 15.48 15.78 5,170,905 -0.08(-0.50%)
Aug 22, 2008 14.46 15.94 14.31 15.86 8,821,507 +0.93(+6.26%)
Aug 21, 2008 13.77 15.27 13.70 14.92 14,297,390 +1.88(+14.38%)
Aug 20, 2008 12.97 13.37 12.85 13.05 5,045,995 +0.01(+0.05%)
Aug 19, 2008 13.63 13.82 12.84 13.04 5,654,132 -0.24(-1.83%)
Aug 18, 2008 13.62 13.62 13.15 13.28 6,026,059 -0.14(-1.01%)
Aug 15, 2008 13.35 13.59 13.32 13.42 0 +0.13(+0.97%)
Aug 14, 2008 12.98 13.62 12.98 13.29 4,687,299 +0.19(+1.47%)
Aug 13, 2008 13.40 13.40 12.53 13.10 3,424,501 -0.27(-2.03%)
Aug 12, 2008 13.51 13.59 13.22 13.37 3,393,662 -0.14(-1.00%)
Aug 11, 2008 13.67 13.94 13.30 13.50 6,281,099 -0.16(-1.15%)
Aug 08, 2008 13.10 13.71 12.97 13.66 6,172,048 +0.64(+4.93%)
Aug 07, 2008 13.30 13.30 12.95 13.02 4,332,874 -0.40(-2.98%)
Aug 06, 2008 13.83 13.84 13.20 13.42 3,564,564 -0.46(-3.34%)
Aug 05, 2008 12.88 13.90 12.88 13.88 4,124,501 +1.08(+8.41%)
Aug 04, 2008 12.50 12.85 12.09 12.80 3,362,242 +0.33(+2.63%)
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.