Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

216.28 -3.02 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 43.09 43.09 42.10 42.13 1,549,965 -0.76(-1.78%)
Mar 28, 2014 42.61 43.37 42.57 42.89 1,454,708 +0.29(+0.67%)
Mar 27, 2014 42.07 42.88 42.05 42.61 1,647,812 +0.39(+0.91%)
Mar 26, 2014 42.99 43.18 42.04 42.22 1,408,338 -0.49(-1.14%)
Mar 25, 2014 43.14 43.29 42.52 42.71 1,126,831 -0.07(-0.16%)
Mar 24, 2014 43.64 43.83 42.51 42.78 1,317,995 -0.82(-1.88%)
Mar 21, 2014 43.90 44.20 43.53 43.60 1,684,814 -0.11(-0.25%)
Mar 20, 2014 43.65 43.80 43.39 43.70 1,248,631 +0.02(+0.04%)
Mar 19, 2014 44.06 44.33 43.43 43.69 977,263 -0.31(-0.70%)
Mar 18, 2014 44.18 44.31 43.68 44.00 1,507,609 -0.18(-0.40%)
Mar 17, 2014 43.78 44.27 43.60 44.17 1,793,965 +0.57(+1.31%)
Mar 14, 2014 44.06 44.49 43.54 43.60 2,267,880 -0.49(-1.10%)
Mar 13, 2014 44.27 44.63 43.90 44.09 2,891,838 -0.03(-0.07%)
Mar 12, 2014 43.63 44.17 43.20 44.12 5,326,865 +0.40(+0.92%)
Mar 11, 2014 42.62 43.97 42.05 43.72 6,719,619 +1.81(+4.31%)
Mar 10, 2014 41.52 41.98 41.30 41.91 2,925,622 +0.56(+1.36%)
Mar 07, 2014 41.64 42.04 41.24 41.35 1,996,788 -0.01(-0.02%)
Mar 06, 2014 41.27 41.55 40.94 41.36 1,616,282 +0.19(+0.47%)
Mar 05, 2014 41.71 41.71 41.15 41.17 1,463,958 -0.34(-0.83%)
Mar 04, 2014 41.52 41.66 41.28 41.51 1,644,453 +0.57(+1.39%)
Mar 03, 2014 40.96 41.22 40.52 40.94 1,158,483 -0.37(-0.89%)
Feb 28, 2014 41.67 42.09 41.22 41.31 1,559,491 -0.34(-0.81%)
Feb 27, 2014 41.91 42.22 41.25 41.65 1,498,749 -0.27(-0.64%)
Feb 26, 2014 40.81 42.03 40.57 41.92 2,539,141 +1.39(+3.42%)
Feb 25, 2014 39.98 40.80 39.82 40.53 1,950,846 +1.00(+2.53%)
Feb 24, 2014 39.75 40.02 39.53 39.53 1,544,666 -0.24(-0.60%)
Feb 21, 2014 39.64 39.92 39.31 39.77 1,501,667 +0.15(+0.37%)
Feb 20, 2014 39.45 39.71 39.23 39.62 1,302,296 +0.21(+0.53%)
Feb 19, 2014 39.85 39.96 39.40 39.41 1,790,655 -0.45(-1.14%)
Feb 18, 2014 39.79 39.93 39.37 39.87 1,657,611 +0.12(+0.29%)
Feb 14, 2014 39.57 39.75 39.75 39.75 1,899,896 +0.15(+0.39%)
Feb 13, 2014 39.09 39.95 38.99 39.60 2,453,210 -0.02(-0.06%)
Feb 12, 2014 39.89 39.96 39.45 39.62 2,253,143 -0.17(-0.43%)
Feb 11, 2014 40.12 40.12 39.67 39.79 3,135,441 -0.13(-0.33%)
Feb 10, 2014 41.94 42.05 39.88 39.92 6,274,424 +0.59(+1.51%)
Feb 07, 2014 39.25 39.62 38.22 39.33 3,836,259 +0.24(+0.61%)
Feb 06, 2014 38.91 39.65 38.66 39.09 2,444,495 +0.45(+1.16%)
Feb 05, 2014 38.45 39.08 38.16 38.65 1,906,468 +0.03(+0.08%)
Feb 04, 2014 39.35 39.48 38.57 38.61 3,572,243 -0.45(-1.16%)
Feb 03, 2014 40.26 40.32 38.62 39.07 2,124,203 -1.34(-3.31%)
Jan 31, 2014 40.48 40.85 40.33 40.41 2,266,031 -0.77(-1.87%)
Jan 30, 2014 40.50 41.46 40.50 41.18 3,289,069 +2.02(+5.15%)
Jan 29, 2014 39.65 39.87 39.10 39.16 1,712,735 -0.85(-2.13%)
Jan 28, 2014 39.92 40.18 39.74 40.02 1,909,323 +0.11(+0.27%)
Jan 27, 2014 40.58 40.66 39.70 39.91 2,260,393 -0.45(-1.11%)
Jan 24, 2014 41.06 41.06 40.34 40.35 2,673,955 -0.75(-1.82%)
Jan 23, 2014 40.35 41.12 40.24 41.10 2,235,225 -0.40(-0.96%)
Jan 22, 2014 41.15 41.74 40.98 41.50 3,017,982 +0.74(+1.81%)
Jan 21, 2014 41.66 41.87 40.59 40.76 1,954,592 -0.49(-1.19%)
Jan 17, 2014 41.81 41.25 41.25 41.25 2,270,183 -0.63(-1.51%)
Jan 16, 2014 43.40 43.40 41.86 41.89 2,626,531 -1.52(-3.49%)
Jan 15, 2014 43.56 43.94 43.30 43.40 2,795,546 +0.88(+2.06%)
Jan 14, 2014 41.82 42.59 41.65 42.52 2,274,846 +0.76(+1.82%)
Jan 13, 2014 43.67 43.67 41.75 41.76 3,568,271 -1.92(-4.40%)
Jan 10, 2014 44.27 44.39 43.56 43.69 2,073,401 -0.45(-1.01%)
Jan 09, 2014 44.58 44.93 44.09 44.13 2,093,902 -0.68(-1.51%)
Jan 08, 2014 45.00 45.31 44.64 44.81 1,747,338 -0.28(-0.61%)
Jan 07, 2014 44.50 45.21 44.36 45.09 1,549,879 +0.59(+1.31%)
Jan 06, 2014 44.36 44.77 44.30 44.50 1,145,151 +0.18(+0.40%)
Jan 03, 2014 44.41 44.96 44.26 44.33 1,024,412 -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.