Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 39.52 39.75 39.16 39.38 1,382,267 -0.21(-0.54%)
Aug 28, 2015 38.97 39.72 38.52 39.59 2,402,997 +0.63(+1.61%)
Aug 27, 2015 38.13 39.14 38.01 38.97 2,880,694 +1.49(+3.98%)
Aug 26, 2015 37.65 37.86 36.86 37.47 3,474,464 +0.56(+1.51%)
Aug 25, 2015 37.91 38.19 36.85 36.92 2,514,288 -0.08(-0.21%)
Aug 24, 2015 35.62 38.27 35.30 36.99 4,157,464 -1.85(-4.75%)
Aug 21, 2015 39.97 40.34 38.82 38.84 2,860,013 -1.66(-4.09%)
Aug 20, 2015 41.47 41.60 40.45 40.50 2,998,708 -1.46(-3.48%)
Aug 19, 2015 41.40 42.02 40.87 41.96 2,741,900 +0.63(+1.52%)
Aug 18, 2015 41.58 42.29 40.39 41.33 6,096,808 +1.50(+3.77%)
Aug 17, 2015 39.59 40.26 39.31 39.83 4,784,000 +0.24(+0.60%)
Aug 14, 2015 39.66 40.10 39.39 39.59 2,168,347 -0.03(-0.08%)
Aug 13, 2015 39.52 40.08 38.97 39.63 2,658,779 -0.30(-0.75%)
Aug 12, 2015 39.68 40.07 39.01 39.92 1,712,517 -0.09(-0.22%)
Aug 11, 2015 39.79 40.77 39.78 40.01 2,056,496 -0.38(-0.93%)
Aug 10, 2015 39.55 40.65 39.55 40.39 2,051,591 +1.06(+2.70%)
Aug 07, 2015 39.10 39.46 38.83 39.33 1,408,480 +0.05(+0.12%)
Aug 06, 2015 40.77 41.02 39.22 39.28 2,125,857 -1.57(-3.85%)
Aug 05, 2015 40.67 41.17 40.58 40.85 1,365,989 +0.35(+0.87%)
Aug 04, 2015 39.90 41.04 39.55 40.50 1,984,821 +0.72(+1.82%)
Aug 03, 2015 40.07 40.24 39.56 39.77 899,627 -0.27(-0.69%)
Jul 31, 2015 39.69 40.14 39.40 40.05 1,002,225 +0.46(+1.15%)
Jul 30, 2015 39.62 39.87 39.47 39.59 792,844 -0.05(-0.14%)
Jul 29, 2015 39.02 39.72 39.00 39.65 1,251,598 +0.60(+1.53%)
Jul 28, 2015 38.79 39.14 38.33 39.05 1,434,476 +0.37(+0.95%)
Jul 27, 2015 38.88 39.23 38.49 38.68 1,668,481 -0.49(-1.26%)
Jul 24, 2015 39.65 39.70 39.12 39.18 963,676 -0.43(-1.09%)
Jul 23, 2015 40.32 40.58 39.57 39.61 1,442,723 -0.64(-1.58%)
Jul 22, 2015 39.64 40.28 39.44 40.25 1,023,145 +0.60(+1.53%)
Jul 21, 2015 39.96 40.22 39.62 39.64 1,531,089 -0.30(-0.75%)
Jul 20, 2015 40.40 40.87 39.88 39.94 1,912,375 -0.49(-1.22%)
Jul 17, 2015 41.10 41.10 40.40 40.43 1,748,368 -0.73(-1.77%)
Jul 16, 2015 40.81 41.28 40.60 41.17 1,503,171 +0.48(+1.18%)
Jul 15, 2015 40.70 40.97 40.40 40.69 1,122,656 -0.01(-0.02%)
Jul 14, 2015 40.76 41.08 40.60 40.69 1,277,068 -0.02(-0.04%)
Jul 13, 2015 40.57 41.01 40.50 40.71 1,119,121 +0.49(+1.23%)
Jul 10, 2015 39.88 40.32 39.80 40.21 1,027,174 +0.63(+1.59%)
Jul 09, 2015 40.84 40.84 39.23 39.59 2,573,212 -0.95(-2.35%)
Jul 08, 2015 41.02 41.39 40.36 40.54 1,767,537 -0.38(-0.94%)
Jul 07, 2015 40.97 41.18 40.24 40.92 1,824,667 +0.05(+0.13%)
Jul 06, 2015 39.95 40.94 39.77 40.87 1,601,247 +0.64(+1.58%)
Jul 02, 2015 40.84 40.23 40.23 40.23 1,122,453 -0.48(-1.18%)
Jul 01, 2015 41.04 41.13 40.57 40.71 1,237,613 +0.04(+0.10%)
Jun 30, 2015 40.75 40.98 40.46 40.67 1,265,891 +0.17(+0.43%)
Jun 29, 2015 41.19 41.48 40.46 40.50 776,774 -1.08(-2.61%)
Jun 26, 2015 41.17 41.89 41.09 41.58 2,256,438 +0.51(+1.24%)
Jun 25, 2015 41.05 41.30 40.98 41.07 945,103 +0.10(+0.25%)
Jun 24, 2015 41.25 41.41 40.40 40.97 1,540,536 -0.27(-0.67%)
Jun 23, 2015 41.74 41.86 41.19 41.24 1,219,583 -0.37(-0.89%)
Jun 22, 2015 41.75 41.88 41.11 41.61 1,237,688 +0.09(+0.21%)
Jun 19, 2015 41.83 42.23 41.50 41.53 1,568,563 -0.27(-0.66%)
Jun 18, 2015 41.68 42.23 41.68 41.80 1,505,371 +0.19(+0.45%)
Jun 17, 2015 41.88 42.13 41.39 41.61 1,077,547 -0.31(-0.75%)
Jun 16, 2015 42.40 42.54 41.87 41.93 956,606 -0.46(-1.09%)
Jun 15, 2015 42.00 42.48 41.83 42.39 1,079,524 +0.01(+0.02%)
Jun 12, 2015 42.09 42.41 41.74 42.38 1,113,249 +0.25(+0.60%)
Jun 11, 2015 41.62 42.34 41.53 42.13 1,386,108 +0.57(+1.38%)
Jun 10, 2015 41.99 42.19 41.54 41.56 2,270,983 -0.37(-0.89%)
Jun 09, 2015 42.21 42.52 41.81 41.93 1,462,144 -0.42(-1.00%)
Jun 08, 2015 42.54 42.69 42.34 42.35 980,984 -0.10(-0.24%)
Jun 05, 2015 42.42 42.62 41.93 42.45 675,469 +0.04(+0.09%)
Jun 04, 2015 42.10 42.45 42.02 42.42 1,186,503 +0.10(+0.24%)
Jun 03, 2015 41.91 42.63 41.67 42.31 1,488,537 +0.49(+1.16%)
Jun 02, 2015 41.76 42.27 41.75 41.83 957,454 -0.02(-0.06%)
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.