Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

216.28 -3.02 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 20.00 20.28 19.78 20.00 10,798 -0.03(-0.17%)
Sep 29, 2010 20.06 20.18 19.91 20.03 1,169,859 -0.09(-0.43%)
Sep 28, 2010 20.06 20.16 19.72 20.11 1,185,562 +0.13(+0.64%)
Sep 27, 2010 20.19 20.31 19.95 19.99 900,451 -0.23(-1.13%)
Sep 24, 2010 19.83 20.23 19.83 20.21 957,204 +0.68(+3.50%)
Sep 23, 2010 19.27 19.89 19.24 19.53 1,749,720 +0.11(+0.59%)
Sep 22, 2010 19.74 20.12 19.37 19.42 1,344,552 -0.44(-2.23%)
Sep 21, 2010 19.92 20.12 19.77 19.86 1,196,326 -0.06(-0.32%)
Sep 20, 2010 19.62 19.94 19.38 19.92 1,045,205 +0.46(+2.34%)
Sep 17, 2010 19.47 19.68 19.32 19.47 1,866,517 +0.15(+0.78%)
Sep 15, 2010 19.24 19.38 19.05 19.32 997,343 -0.03(-0.15%)
Sep 14, 2010 18.95 19.62 18.90 19.34 1,796,201 +0.45(+2.38%)
Sep 13, 2010 18.55 18.95 18.55 18.90 1,222,204 +0.53(+2.87%)
Sep 10, 2010 18.37 18.75 18.35 18.37 720,597 +0.01(+0.08%)
Sep 09, 2010 18.59 18.65 18.20 18.35 885,359 -0.01(-0.08%)
Sep 08, 2010 18.17 18.47 18.15 18.37 1,363,872 -0.11(-0.62%)
Sep 07, 2010 18.63 18.77 18.42 18.48 810,553 -0.28(-1.48%)
Sep 03, 2010 18.78 19.14 18.56 18.76 1,017,551 +0.24(+1.27%)
Sep 02, 2010 18.01 18.56 18.00 18.52 381 +0.61(+3.42%)
Sep 01, 2010 17.80 18.08 17.63 17.91 2,141,830 +0.48(+2.78%)
Aug 31, 2010 17.44 17.98 17.36 17.43 5,750 -0.31(-1.77%)
Aug 30, 2010 17.93 17.98 17.68 17.74 2,061,787 -0.24(-1.35%)
Aug 27, 2010 17.98 18.12 17.62 17.98 2,289,846 +0.15(+0.84%)
Aug 26, 2010 18.25 18.28 17.82 17.83 2,064,853 -0.30(-1.65%)
Aug 25, 2010 17.42 18.19 17.42 18.13 3,794,658 +0.25(+1.40%)
Aug 24, 2010 18.06 18.25 17.76 17.88 166 -0.51(-2.79%)
Aug 23, 2010 19.00 19.19 18.38 18.40 3,458,063 -0.48(-2.53%)
Aug 20, 2010 19.10 19.12 18.73 18.87 2,682,870 -0.07(-0.38%)
Aug 19, 2010 18.93 19.61 18.72 18.95 166 -0.53(-2.74%)
Aug 18, 2010 19.22 19.87 19.08 19.48 2,746,963 +0.27(+1.41%)
Aug 17, 2010 19.34 19.54 19.10 19.21 2,599,044 +0.07(+0.37%)
Aug 16, 2010 19.33 19.69 19.10 19.14 2,246,722 -0.29(-1.47%)
Aug 13, 2010 19.42 19.53 19.12 19.42 2,084,067 +0.07(+0.37%)
Aug 12, 2010 19.19 19.61 18.97 19.35 3,269,555 -0.18(-0.91%)
Aug 11, 2010 19.33 19.61 19.10 19.53 2,904,723 -0.19(-0.98%)
Aug 10, 2010 19.62 19.86 19.47 19.72 2,276,646 -0.15(-0.75%)
Aug 09, 2010 20.14 20.31 19.80 19.87 2,707,664 -0.08(-0.39%)
Aug 06, 2010 19.95 20.01 19.16 19.95 3,048,592 +0.36(+1.82%)
Aug 05, 2010 19.29 19.64 18.80 19.59 1,982,756 +0.15(+0.77%)
Aug 04, 2010 19.10 19.70 19.09 19.44 1,798,614 +0.41(+2.17%)
Aug 03, 2010 19.31 19.31 18.65 19.03 1,693,255 -0.34(-1.73%)
Aug 02, 2010 19.04 19.59 19.02 19.37 3,619,183 +0.61(+3.23%)
Jul 30, 2010 18.76 19.01 18.47 18.76 1,357,132 -0.13(-0.68%)
Jul 29, 2010 19.16 19.26 18.61 18.89 1,569,017 -0.14(-0.75%)
Jul 28, 2010 19.29 19.40 18.99 19.03 1,392,844 -0.34(-1.77%)
Jul 27, 2010 19.20 19.62 18.80 19.37 3,357,763 +0.34(+1.80%)
Jul 26, 2010 18.10 19.17 17.83 19.03 2,021,954 +0.93(+5.12%)
Jul 23, 2010 17.68 18.12 17.51 18.10 2,021,394 +0.31(+1.72%)
Jul 22, 2010 17.75 17.91 17.58 17.80 1,637,761 +0.33(+1.88%)
Jul 21, 2010 18.10 18.10 17.38 17.47 1,470,137 -0.48(-2.70%)
Jul 20, 2010 17.25 17.95 17.18 17.95 1,402 +0.46(+2.65%)
Jul 19, 2010 17.75 17.75 17.25 17.49 2,593,167 -0.14(-0.77%)
Jul 16, 2010 17.63 17.93 17.49 17.63 4,070,112 -0.29(-1.63%)
Jul 15, 2010 18.03 18.23 17.71 17.92 1,171,257 -0.08(-0.44%)
Jul 14, 2010 18.04 18.10 17.81 18.00 2,196,889 -0.19(-1.06%)
Jul 13, 2010 18.11 18.25 17.91 18.19 2,450,967 +0.19(+1.03%)
Jul 12, 2010 18.25 18.42 17.81 18.00 2,192,520 -0.38(-2.06%)
Jul 09, 2010 18.38 18.47 18.08 18.38 1,355,436 +0.04(+0.23%)
Jul 08, 2010 18.39 18.54 18.07 18.34 1,781,788 +0.22(+1.22%)
Jul 07, 2010 17.50 18.14 17.31 18.12 2,899,061 +0.70(+4.01%)
Jul 06, 2010 17.74 18.11 17.16 17.42 3,156 +0.03(+0.16%)
Jul 02, 2010 17.39 17.93 17.30 17.39 1,365,521 -0.38(-2.13%)
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.