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, 2007 23.11 23.31 22.96 23.25 2,150,115 +0.28(+1.22%)
Aug 30, 2007 23.04 23.11 22.72 22.97 2,054,387 -0.06(-0.28%)
Aug 29, 2007 22.50 23.04 22.47 23.04 2,563,170 +0.72(+3.21%)
Aug 28, 2007 22.45 22.81 22.21 22.32 5,901,934 -0.16(-0.73%)
Aug 27, 2007 22.45 22.73 22.17 22.49 2,642,432 +0.00(+0.02%)
Aug 24, 2007 21.84 22.52 21.84 22.48 2,657,782 +0.65(+2.97%)
Aug 23, 2007 21.97 22.34 21.49 21.84 3,688,185 -0.13(-0.60%)
Aug 22, 2007 21.72 22.40 21.68 21.97 4,003,837 +0.32(+1.46%)
Aug 21, 2007 19.91 21.80 20.70 21.65 10,970,781 +1.74(+8.73%)
Aug 20, 2007 19.77 20.14 19.60 19.91 2,541,401 +0.42(+2.15%)
Aug 17, 2007 19.53 19.95 18.93 19.50 3,347,415 +0.61(+3.21%)
Aug 16, 2007 19.04 19.43 18.36 18.89 4,721,658 -0.15(-0.81%)
Aug 15, 2007 19.69 19.71 18.91 19.04 4,661,096 -0.64(-3.26%)
Aug 14, 2007 20.51 20.51 19.53 19.69 3,858,709 -1.15(-5.52%)
Aug 13, 2007 20.72 20.96 20.28 20.84 2,304,732 +0.11(+0.54%)
Aug 10, 2007 21.50 21.50 20.41 20.72 4,539,691 -0.95(-4.40%)
Aug 09, 2007 21.51 22.62 21.16 21.68 8,334,768 +0.16(+0.77%)
Aug 08, 2007 20.78 21.81 20.41 21.51 4,521,829 +0.23(+1.09%)
Aug 07, 2007 20.95 21.34 20.62 21.28 3,569,850 +0.33(+1.57%)
Aug 06, 2007 20.65 20.97 20.29 20.95 3,014,460 +0.28(+1.37%)
Aug 03, 2007 20.78 21.01 20.62 20.67 3,199,497 -0.22(-1.05%)
Aug 02, 2007 20.71 21.49 20.34 20.89 3,574,595 +0.31(+1.52%)
Aug 01, 2007 20.16 20.59 19.84 20.57 3,179,402 +0.43(+2.12%)
Jul 31, 2007 20.32 20.68 19.99 20.15 2,676,202 +0.16(+0.81%)
Jul 30, 2007 20.00 20.07 19.62 19.99 1,828,045 +0.35(+1.77%)
Jul 27, 2007 19.64 19.81 19.25 19.64 3,033,159 -0.05(-0.24%)
Jul 26, 2007 19.93 20.01 19.26 19.69 4,222,644 -0.52(-2.59%)
Jul 25, 2007 20.38 20.46 20.07 20.21 2,995,761 -0.08(-0.39%)
Jul 24, 2007 20.27 20.44 20.19 20.29 2,435,625 -0.00(-0.02%)
Jul 23, 2007 20.35 20.42 20.22 20.29 1,587,468 -0.13(-0.65%)
Jul 20, 2007 20.39 20.53 20.11 20.42 2,037,921 +0.00(+0.00%)
Jul 19, 2007 20.46 20.52 20.10 20.42 2,562,053 +0.11(+0.53%)
Jul 18, 2007 20.32 20.33 20.08 20.32 2,005,267 -0.12(-0.60%)
Jul 17, 2007 20.71 20.72 20.28 20.44 2,061,644 -0.34(-1.66%)
Jul 16, 2007 20.91 20.93 20.69 20.78 1,457,691 -0.25(-1.18%)
Jul 13, 2007 20.93 21.10 20.75 21.03 625,721 +0.04(+0.19%)
Jul 12, 2007 20.96 21.28 20.80 20.99 2,690,993 +0.19(+0.91%)
Jul 11, 2007 20.52 20.80 20.50 20.80 3,287,131 +0.34(+1.68%)
Jul 10, 2007 20.93 21.00 20.37 20.46 2,137,277 -0.62(-2.94%)
Jul 09, 2007 21.17 21.37 20.90 21.08 1,924,610 -0.09(-0.42%)
Jul 06, 2007 21.02 21.34 21.00 21.17 1,289,957 +0.15(+0.70%)
Jul 05, 2007 20.89 21.10 20.81 21.02 1,813,811 +0.11(+0.51%)
Jul 03, 2007 20.98 21.02 20.85 20.91 1,022,030 +0.02(+0.10%)
Jul 02, 2007 20.84 21.01 20.79 20.89 2,314,279 +0.05(+0.22%)
Jun 29, 2007 20.43 20.98 20.46 20.84 3,758,092 +0.42(+2.04%)
Jun 28, 2007 20.08 20.58 19.96 20.43 3,083,953 +0.35(+1.73%)
Jun 27, 2007 19.51 20.14 19.41 20.08 2,363,899 +0.51(+2.58%)
Jun 26, 2007 19.78 19.83 19.53 19.57 2,549,807 -0.15(-0.76%)
Jun 25, 2007 19.89 19.92 19.66 19.72 2,384,552 +0.00(+0.02%)
Jun 22, 2007 19.93 19.99 19.68 19.72 1,935,494 -0.24(-1.22%)
Jun 21, 2007 19.78 19.96 19.62 19.96 1,639,658 +0.13(+0.67%)
Jun 20, 2007 19.84 20.22 19.79 19.83 1,901,724 +0.05(+0.24%)
Jun 19, 2007 19.63 19.88 19.60 19.79 1,767,761 +0.16(+0.80%)
Jun 18, 2007 19.71 19.76 19.50 19.63 1,772,785 -0.09(-0.44%)
Jun 15, 2007 19.71 19.76 19.66 19.71 1,619,285 +0.22(+1.14%)
Jun 14, 2007 19.53 19.62 19.42 19.49 1,653,613 +0.01(+0.06%)
Jun 13, 2007 18.81 19.58 18.81 19.48 3,250,291 +0.71(+3.76%)
Jun 12, 2007 18.89 18.97 18.73 18.78 1,663,660 -0.19(-1.00%)
Jun 11, 2007 19.09 19.12 18.83 18.97 1,566,257 -0.24(-1.25%)
Jun 08, 2007 18.93 19.25 18.83 19.21 1,379,660 +0.29(+1.55%)
Jun 07, 2007 19.16 19.19 18.88 18.91 2,114,099 -0.31(-1.62%)
Jun 06, 2007 19.35 19.36 19.05 19.22 1,704,407 -0.26(-1.34%)
Jun 05, 2007 19.61 19.68 19.35 19.48 2,202,010 -0.19(-0.98%)
Jun 04, 2007 19.69 19.82 19.53 19.68 1,896,980 -0.13(-0.67%)
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.