Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 36.46 36.61 35.98 36.40 1,197,884 +0.07(+0.20%)
Aug 30, 2012 35.94 36.58 35.93 36.33 1,379,269 +0.17(+0.47%)
Aug 29, 2012 35.85 36.36 35.85 36.16 1,248,053 +0.32(+0.89%)
Aug 27, 2012 35.94 36.02 35.76 35.84 1,161,432 -0.01(-0.04%)
Aug 24, 2012 35.58 35.97 35.51 35.86 1,341,970 +0.19(+0.53%)
Aug 23, 2012 36.17 36.17 35.61 35.67 2,386,688 -0.69(-1.89%)
Aug 22, 2012 36.09 36.41 35.97 36.35 934,417 +0.11(+0.30%)
Aug 21, 2012 36.34 36.49 36.05 36.24 1,441,067 -0.09(-0.26%)
Aug 20, 2012 37.07 37.14 36.05 36.34 2,068,333 -0.88(-2.35%)
Aug 17, 2012 37.15 37.26 36.72 37.21 2,786,235 +0.18(+0.47%)
Aug 16, 2012 36.48 37.31 36.35 37.04 4,064,748 +0.66(+1.83%)
Aug 15, 2012 35.53 36.48 35.53 36.37 3,410,268 +0.92(+2.59%)
Aug 14, 2012 35.79 36.29 34.96 35.45 9,179,550 -1.42(-3.86%)
Aug 13, 2012 36.80 37.19 36.39 36.88 3,516,897 +0.14(+0.38%)
Aug 10, 2012 37.02 37.15 36.52 36.74 2,567,480 -0.36(-0.96%)
Aug 09, 2012 37.45 37.58 37.02 37.10 1,477,292 -0.27(-0.72%)
Aug 08, 2012 37.37 37.74 37.18 37.37 1,567,602 -0.03(-0.08%)
Aug 07, 2012 37.42 37.94 37.21 37.40 2,254,204 +0.21(+0.57%)
Aug 06, 2012 37.54 37.87 37.18 37.18 1,863,383 -0.22(-0.59%)
Aug 03, 2012 36.63 37.77 36.55 37.40 3,183,424 +1.26(+3.47%)
Aug 02, 2012 35.24 36.30 35.21 36.15 1,582,409 +0.47(+1.31%)
Aug 01, 2012 35.93 35.68 35.68 35.68 1,531,278 -0.16(-0.45%)
Jul 31, 2012 35.81 36.23 35.59 35.84 1,252,461 -0.15(-0.43%)
Jul 30, 2012 36.25 36.46 35.45 35.99 1,420,253 -0.28(-0.78%)
Jul 27, 2012 35.30 37.11 35.30 36.28 2,563,644 +1.12(+3.20%)
Jul 26, 2012 34.67 35.31 34.65 35.16 1,451,690 +1.04(+3.06%)
Jul 25, 2012 34.42 34.62 33.71 34.11 1,401,598 -0.24(-0.70%)
Jul 24, 2012 34.28 34.89 34.08 34.35 2,541,679 +0.54(+1.60%)
Jul 23, 2012 34.11 34.11 33.43 33.81 2,610,992 -0.81(-2.34%)
Jul 20, 2012 35.17 35.20 34.47 34.62 1,624,647 -0.80(-2.25%)
Jul 19, 2012 35.81 36.07 35.38 35.42 1,561,147 -0.30(-0.84%)
Jul 18, 2012 35.08 35.91 35.02 35.72 1,496,070 +0.55(+1.58%)
Jul 17, 2012 35.46 35.79 34.96 35.16 2,057,395 +0.15(+0.44%)
Jul 16, 2012 35.02 35.21 34.56 35.01 1,362,926 -0.15(-0.42%)
Jul 13, 2012 34.93 35.41 34.83 35.16 1,205,897 +0.39(+1.13%)
Jul 12, 2012 35.10 35.22 34.37 34.76 2,845,496 -0.65(-1.83%)
Jul 11, 2012 35.93 35.99 35.09 35.41 1,965,850 -0.46(-1.28%)
Jul 10, 2012 36.26 36.32 35.67 35.87 1,092,173 -0.16(-0.45%)
Jul 09, 2012 35.81 36.14 35.46 36.03 2,361,545 -0.31(-0.84%)
Jul 06, 2012 36.28 36.45 35.92 36.34 1,526,203 -0.23(-0.62%)
Jul 05, 2012 35.97 36.72 35.92 36.56 1,892,952 +0.28(+0.76%)
Jul 03, 2012 35.67 36.43 35.61 36.29 1,374,120 +0.54(+1.51%)
Jul 02, 2012 35.02 35.75 35.13 35.75 1,761,509 +0.72(+2.06%)
Jun 29, 2012 34.70 35.45 34.65 35.02 3,514,747 +0.64(+1.87%)
Jun 28, 2012 33.69 34.41 33.56 34.38 2,295,570 +0.30(+0.88%)
Jun 27, 2012 34.42 34.57 33.79 34.08 1,645,498 -0.34(-0.98%)
Jun 26, 2012 33.91 34.72 33.60 34.42 2,425,107 +0.49(+1.44%)
Jun 25, 2012 34.11 34.13 33.56 33.93 1,642,030 -0.75(-2.17%)
Jun 22, 2012 35.13 35.21 34.61 34.68 2,013,367 -0.37(-1.06%)
Jun 21, 2012 35.69 36.08 34.71 35.05 4,093,965 -0.39(-1.11%)
Jun 20, 2012 34.70 35.54 34.64 35.45 2,873,021 +0.56(+1.61%)
Jun 19, 2012 34.34 35.05 34.24 34.89 2,163,775 +0.84(+2.46%)
Jun 18, 2012 33.29 34.06 33.05 34.05 1,616,449 +0.63(+1.88%)
Jun 15, 2012 33.27 33.50 32.62 33.42 2,974,948 -0.02(-0.07%)
Jun 14, 2012 33.16 33.77 33.01 33.44 1,506,580 +0.35(+1.06%)
Jun 13, 2012 34.05 34.19 32.95 33.09 2,607,381 -1.15(-3.37%)
Jun 12, 2012 33.69 34.32 33.65 34.24 1,562,829 +0.63(+1.89%)
Jun 11, 2012 34.75 34.86 33.54 33.61 1,444,386 -0.85(-2.46%)
Jun 08, 2012 33.70 34.45 33.61 34.45 1,348,770 +0.57(+1.68%)
Jun 07, 2012 34.83 34.91 33.67 33.89 2,164,860 -0.55(-1.61%)
Jun 06, 2012 34.34 35.38 34.16 34.44 3,276,109 +1.16(+3.49%)
Jun 05, 2012 32.59 33.29 32.43 33.28 2,149,400 +0.63(+1.92%)
Jun 04, 2012 32.54 32.87 32.21 32.65 2,816,040 +0.12(+0.38%)
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.