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 (%)
Mar 31, 2006 14.21 14.27 14.12 14.21 1,537,232 +0.15(+1.04%)
Mar 30, 2006 14.12 14.19 13.92 14.07 1,433,689 -0.08(-0.58%)
Mar 29, 2006 13.92 14.19 13.82 14.15 1,019,239 +0.20(+1.46%)
Mar 28, 2006 14.13 14.13 13.88 13.95 1,116,921 -0.18(-1.29%)
Mar 27, 2006 14.11 14.29 14.11 14.13 942,210 -0.03(-0.18%)
Mar 24, 2006 14.22 14.27 14.11 14.15 1,210,137 -0.06(-0.40%)
Mar 23, 2006 14.29 14.34 14.20 14.21 789,547 -0.08(-0.55%)
Mar 22, 2006 14.18 14.35 14.15 14.29 1,201,765 +0.03(+0.18%)
Mar 21, 2006 14.32 14.36 14.21 14.26 594,463 -0.03(-0.23%)
Mar 20, 2006 14.34 14.39 14.18 14.30 763,871 -0.02(-0.13%)
Mar 17, 2006 14.23 14.35 14.17 14.31 1,489,786 +0.06(+0.43%)
Mar 16, 2006 14.06 14.37 14.05 14.25 1,549,791 +0.20(+1.45%)
Mar 15, 2006 14.07 14.20 13.94 14.05 1,213,486 -0.01(-0.10%)
Mar 14, 2006 13.87 14.15 13.86 14.06 1,018,681 +0.11(+0.82%)
Mar 13, 2006 13.81 14.10 13.81 13.95 1,038,217 +0.20(+1.49%)
Mar 10, 2006 13.42 13.85 13.41 13.74 1,088,733 +0.35(+2.59%)
Mar 09, 2006 13.54 13.69 13.36 13.40 2,342,688 -0.15(-1.14%)
Mar 08, 2006 13.88 14.05 13.55 13.55 3,177,449 -0.06(-0.42%)
Mar 07, 2006 13.84 13.98 13.15 13.61 9,671,893 -0.34(-2.44%)
Mar 06, 2006 13.72 14.02 13.67 13.95 2,105,182 +0.33(+2.45%)
Mar 03, 2006 13.56 13.79 13.55 13.62 1,231,348 -0.01(-0.05%)
Mar 02, 2006 13.72 13.76 13.59 13.62 1,617,331 -0.14(-0.99%)
Mar 01, 2006 13.62 14.01 13.59 13.76 1,943,867 +0.18(+1.32%)
Feb 28, 2006 13.89 13.92 13.55 13.58 1,446,527 -0.31(-2.24%)
Feb 27, 2006 13.64 14.02 13.64 13.89 1,021,193 +0.23(+1.65%)
Feb 24, 2006 13.78 13.78 13.63 13.67 819,410 -0.13(-0.96%)
Feb 23, 2006 13.92 14.12 13.79 13.80 1,449,597 -0.09(-0.62%)
Feb 22, 2006 13.96 14.08 13.76 13.88 2,501,770 +0.48(+3.61%)
Feb 21, 2006 13.40 13.45 13.33 13.40 1,120,549 +0.00(+0.00%)
Feb 17, 2006 12.95 13.43 12.95 13.40 1,086,221 +0.11(+0.81%)
Feb 16, 2006 13.44 13.45 13.20 13.29 1,506,253 -0.18(-1.30%)
Feb 15, 2006 13.39 13.57 13.28 13.47 1,114,688 +0.05(+0.37%)
Feb 14, 2006 13.02 13.45 13.01 13.42 1,233,023 +0.40(+3.08%)
Feb 13, 2006 12.91 13.02 12.91 13.02 976,538 +0.07(+0.55%)
Feb 10, 2006 12.90 12.95 12.84 12.95 1,020,914 +0.04(+0.33%)
Feb 09, 2006 12.95 13.03 12.88 12.90 550,088 +0.00(+0.00%)
Feb 08, 2006 12.78 12.92 12.74 12.90 830,295 +0.13(+0.98%)
Feb 07, 2006 12.90 12.95 12.70 12.78 1,054,963 -0.12(-0.92%)
Feb 06, 2006 12.84 12.93 12.75 12.90 715,309 +0.07(+0.56%)
Feb 03, 2006 12.76 12.88 12.64 12.82 2,256,728 +0.03(+0.25%)
Feb 02, 2006 12.90 13.01 12.67 12.79 2,735,927 -0.10(-0.75%)
Feb 01, 2006 13.17 13.22 12.85 12.89 1,599,190 -0.29(-2.18%)
Jan 31, 2006 13.10 13.24 12.97 13.17 1,644,682 +0.06(+0.46%)
Jan 30, 2006 13.19 13.31 13.02 13.11 2,150,394 -0.05(-0.41%)
Jan 27, 2006 13.39 13.46 13.15 13.17 1,865,164 -0.22(-1.63%)
Jan 26, 2006 13.33 13.41 13.29 13.39 2,330,966 +0.10(+0.73%)
Jan 25, 2006 13.15 13.31 13.12 13.29 1,459,086 +0.23(+1.76%)
Jan 24, 2006 13.09 13.14 12.86 13.06 2,177,187 -0.02(-0.14%)
Jan 23, 2006 12.90 13.33 12.58 13.08 4,565,088 +0.68(+5.46%)
Jan 20, 2006 12.60 12.60 12.29 12.40 1,287,166 -0.20(-1.59%)
Jan 19, 2006 12.52 12.72 12.42 12.60 979,887 +0.21(+1.68%)
Jan 18, 2006 12.50 12.55 12.31 12.39 1,900,050 -0.25(-1.98%)
Jan 17, 2006 12.51 12.69 12.51 12.64 749,358 -0.03(-0.23%)
Jan 13, 2006 12.38 12.72 12.38 12.67 687,679 -0.05(-0.37%)
Jan 12, 2006 12.67 12.81 12.62 12.72 728,706 +0.04(+0.28%)
Jan 11, 2006 12.79 12.83 12.50 12.68 1,302,237 -0.14(-1.09%)
Jan 10, 2006 12.78 12.86 12.67 12.82 751,591 -0.07(-0.56%)
Jan 09, 2006 12.63 12.92 12.62 12.90 1,691,290 +0.19(+1.52%)
Jan 06, 2006 12.68 12.73 12.51 12.70 2,538,889 +0.06(+0.48%)
Jan 05, 2006 12.53 12.76 12.51 12.64 1,123,340 +0.06(+0.51%)
Jan 04, 2006 12.44 12.78 12.44 12.58 3,740,096 +0.14(+1.12%)
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.