Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 43.08 43.08 42.09 42.12 1,550,153 -0.76(-1.78%)
Mar 28, 2014 42.60 43.37 42.56 42.89 1,454,885 +0.29(+0.67%)
Mar 27, 2014 42.06 42.87 42.05 42.60 1,648,011 +0.39(+0.91%)
Mar 26, 2014 42.98 43.17 42.04 42.22 1,408,508 -0.49(-1.14%)
Mar 25, 2014 43.13 43.29 42.51 42.70 1,126,967 -0.07(-0.16%)
Mar 24, 2014 43.64 43.83 42.50 42.77 1,318,155 -0.82(-1.88%)
Mar 21, 2014 43.90 44.20 43.52 43.59 1,685,018 -0.11(-0.25%)
Mar 20, 2014 43.64 43.79 43.39 43.70 1,248,782 +0.02(+0.04%)
Mar 19, 2014 44.05 44.32 43.43 43.68 977,381 -0.31(-0.70%)
Mar 18, 2014 44.18 44.31 43.67 43.99 1,507,792 -0.18(-0.40%)
Mar 17, 2014 43.78 44.27 43.60 44.17 1,794,183 +0.57(+1.31%)
Mar 14, 2014 44.05 44.48 43.54 43.60 2,268,155 -0.49(-1.10%)
Mar 13, 2014 44.26 44.62 43.89 44.08 2,892,189 -0.03(-0.07%)
Mar 12, 2014 43.62 44.16 43.20 44.11 5,327,511 +0.40(+0.92%)
Mar 11, 2014 42.62 43.97 42.05 43.71 6,720,434 +1.80(+4.31%)
Mar 10, 2014 41.52 41.97 41.30 41.91 2,925,977 +0.56(+1.36%)
Mar 07, 2014 41.64 42.04 41.24 41.35 1,997,030 -0.01(-0.02%)
Mar 06, 2014 41.26 41.55 40.94 41.35 1,616,478 +0.19(+0.47%)
Mar 05, 2014 41.71 41.71 41.14 41.16 1,464,136 -0.34(-0.83%)
Mar 04, 2014 41.52 41.66 41.27 41.50 1,644,652 +0.57(+1.39%)
Mar 03, 2014 40.96 41.22 40.52 40.93 1,158,624 -0.37(-0.89%)
Feb 28, 2014 41.67 42.08 41.22 41.30 1,559,680 -0.34(-0.81%)
Feb 27, 2014 41.90 42.22 41.24 41.64 1,498,931 -0.27(-0.64%)
Feb 26, 2014 40.80 42.03 40.56 41.91 2,539,449 +1.39(+3.42%)
Feb 25, 2014 39.97 40.80 39.81 40.53 1,951,083 +1.00(+2.53%)
Feb 24, 2014 39.75 40.02 39.53 39.53 1,544,854 -0.24(-0.60%)
Feb 21, 2014 39.63 39.91 39.31 39.76 1,501,850 +0.15(+0.37%)
Feb 20, 2014 39.45 39.70 39.23 39.62 1,302,454 +0.21(+0.53%)
Feb 19, 2014 39.84 39.96 39.39 39.41 1,790,872 -0.45(-1.14%)
Feb 18, 2014 39.79 39.93 39.36 39.86 1,657,813 +0.12(+0.29%)
Feb 14, 2014 39.56 39.75 39.75 39.75 1,900,127 +0.15(+0.39%)
Feb 13, 2014 39.09 39.95 38.99 39.59 2,453,508 -0.02(-0.06%)
Feb 12, 2014 39.89 39.96 39.44 39.62 2,253,417 -0.17(-0.43%)
Feb 11, 2014 40.12 40.12 39.66 39.79 3,135,821 -0.13(-0.33%)
Feb 10, 2014 41.93 42.05 39.87 39.92 6,275,186 +0.59(+1.51%)
Feb 07, 2014 39.25 39.62 38.22 39.33 3,836,725 +0.24(+0.61%)
Feb 06, 2014 38.90 39.65 38.66 39.09 2,444,791 +0.45(+1.16%)
Feb 05, 2014 38.44 39.07 38.16 38.64 1,906,699 +0.03(+0.08%)
Feb 04, 2014 39.35 39.47 38.56 38.61 3,572,677 -0.45(-1.16%)
Feb 03, 2014 40.26 40.31 38.62 39.06 2,124,461 -1.34(-3.31%)
Jan 31, 2014 40.48 40.85 40.33 40.40 2,266,306 -0.77(-1.87%)
Jan 30, 2014 40.50 41.46 40.50 41.17 3,289,469 +2.02(+5.15%)
Jan 29, 2014 39.65 39.86 39.09 39.16 1,712,943 -0.85(-2.14%)
Jan 28, 2014 39.92 40.18 39.73 40.01 1,909,555 +0.11(+0.27%)
Jan 27, 2014 40.57 40.66 39.69 39.90 2,260,668 -0.45(-1.11%)
Jan 24, 2014 41.06 41.06 40.33 40.35 2,674,280 -0.75(-1.82%)
Jan 23, 2014 40.34 41.11 40.23 41.10 2,235,497 -0.40(-0.96%)
Jan 22, 2014 41.14 41.73 40.97 41.50 3,018,348 +0.74(+1.81%)
Jan 21, 2014 41.66 41.87 40.59 40.76 1,954,829 -0.49(-1.19%)
Jan 17, 2014 41.80 41.25 41.25 41.25 2,270,459 -0.63(-1.51%)
Jan 16, 2014 43.40 43.40 41.86 41.88 2,626,850 -1.52(-3.49%)
Jan 15, 2014 43.56 43.93 43.30 43.40 2,795,885 +0.88(+2.06%)
Jan 14, 2014 41.81 42.59 41.65 42.52 2,275,122 +0.76(+1.82%)
Jan 13, 2014 43.67 43.67 41.75 41.76 3,568,704 -1.92(-4.40%)
Jan 10, 2014 44.27 44.39 43.56 43.68 2,073,653 -0.45(-1.01%)
Jan 09, 2014 44.57 44.93 44.08 44.13 2,094,156 -0.68(-1.51%)
Jan 08, 2014 44.99 45.31 44.64 44.80 1,747,550 -0.28(-0.61%)
Jan 07, 2014 44.50 45.21 44.35 45.08 1,550,067 +0.58(+1.31%)
Jan 06, 2014 44.36 44.77 44.30 44.50 1,145,290 +0.18(+0.40%)
Jan 03, 2014 44.40 44.96 44.26 44.32 1,024,536 -0.07(-0.16%)
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.