Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

227.67 +2.03 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.63 10.73 10.60 10.67 3,098,432 +0.10(+0.98%)
Oct 28, 2005 10.50 10.61 10.41 10.57 2,588,943 +0.07(+0.68%)
Oct 27, 2005 10.97 10.97 10.45 10.50 3,837,289 -0.50(-4.57%)
Oct 26, 2005 10.91 11.09 10.85 11.00 2,169,463 +0.07(+0.69%)
Oct 25, 2005 10.87 11.02 10.81 10.93 3,045,997 +0.03(+0.26%)
Oct 24, 2005 10.84 10.98 10.73 10.90 2,877,476 +0.11(+1.03%)
Oct 21, 2005 10.63 10.83 10.61 10.79 4,279,762 +0.16(+1.51%)
Oct 20, 2005 10.27 10.76 10.26 10.63 3,870,657 +0.31(+2.97%)
Oct 19, 2005 10.39 10.40 9.932 10.32 1,992,250 -0.16(-1.50%)
Oct 18, 2005 10.20 10.48 10.15 10.48 2,834,855 +0.33(+3.27%)
Oct 17, 2005 9.683 10.25 9.665 10.15 4,786,447 +0.52(+5.37%)
Oct 14, 2005 9.807 9.825 9.611 9.629 4,564,930 -0.20(-2.00%)
Oct 13, 2005 9.964 9.971 9.761 9.825 1,573,891 -0.12(-1.25%)
Oct 12, 2005 10.13 10.17 9.832 9.950 2,698,300 -0.22(-2.17%)
Oct 11, 2005 10.34 10.38 10.15 10.17 1,592,958 -0.16(-1.59%)
Oct 10, 2005 10.35 10.37 10.26 10.34 1,673,153 +0.00(+0.00%)
Oct 07, 2005 10.40 10.48 10.26 10.34 1,082,068 -0.06(-0.55%)
Oct 06, 2005 10.34 10.52 10.34 10.39 1,868,312 +0.05(+0.52%)
Oct 05, 2005 10.50 10.50 10.21 10.34 1,390,789 -0.16(-1.56%)
Oct 04, 2005 10.53 10.57 10.39 10.50 1,767,929 -0.02(-0.20%)
Oct 03, 2005 10.74 10.77 10.49 10.52 2,043,843 -0.21(-1.99%)
Sep 30, 2005 10.63 10.77 10.54 10.74 952,242 +0.07(+0.70%)
Sep 29, 2005 10.72 10.80 10.48 10.66 2,207,878 -0.05(-0.50%)
Sep 28, 2005 11.14 11.16 10.67 10.72 1,667,545 -0.43(-3.84%)
Sep 27, 2005 11.10 11.19 11.06 11.14 1,646,795 +0.00(+0.00%)
Sep 26, 2005 11.14 11.19 10.97 11.14 3,374,347 +0.52(+4.90%)
Sep 23, 2005 10.57 10.70 10.44 10.62 1,559,871 -0.07(-0.70%)
Sep 22, 2005 10.36 10.72 10.30 10.70 1,792,884 +0.29(+2.74%)
Sep 21, 2005 10.59 10.61 10.24 10.41 2,949,539 -0.14(-1.35%)
Sep 20, 2005 11.07 11.11 10.53 10.56 2,551,370 -0.53(-4.76%)
Sep 19, 2005 11.00 11.12 10.97 11.08 2,063,752 +0.06(+0.52%)
Sep 16, 2005 10.88 11.03 10.84 11.03 1,768,209 +0.18(+1.68%)
Sep 15, 2005 11.16 11.24 10.75 10.85 1,703,997 -0.32(-2.84%)
Sep 14, 2005 11.21 11.23 11.06 11.16 1,596,604 -0.05(-0.48%)
Sep 13, 2005 11.47 11.47 11.20 11.22 2,251,901 -0.29(-2.51%)
Sep 12, 2005 11.20 11.50 11.20 11.50 1,170,674 +0.26(+2.31%)
Sep 09, 2005 11.27 11.33 11.13 11.24 1,522,858 -0.01(-0.10%)
Sep 08, 2005 11.30 11.33 11.18 11.26 1,722,504 -0.04(-0.38%)
Sep 07, 2005 11.09 11.35 11.01 11.30 3,324,155 +0.23(+2.06%)
Sep 06, 2005 10.99 11.12 10.90 11.07 2,611,095 +0.08(+0.75%)
Sep 02, 2005 11.08 11.12 10.91 10.99 1,535,196 -0.07(-0.65%)
Sep 01, 2005 11.06 11.48 11.04 11.06 3,352,756 -0.22(-1.99%)
Aug 31, 2005 11.03 11.28 11.02 11.28 2,738,117 +0.28(+2.53%)
Aug 30, 2005 11.06 11.09 10.79 11.01 4,641,480 -0.15(-1.31%)
Aug 29, 2005 11.20 11.24 11.08 11.15 3,208,349 -0.08(-0.73%)
Aug 26, 2005 11.24 11.32 11.13 11.23 2,330,694 -0.07(-0.63%)
Aug 25, 2005 11.27 11.34 11.20 11.31 1,796,249 -0.00(-0.03%)
Aug 24, 2005 11.34 11.42 11.27 11.31 3,653,907 -0.03(-0.25%)
Aug 23, 2005 11.43 11.43 11.20 11.34 3,079,365 -0.07(-0.66%)
Aug 22, 2005 11.66 11.66 11.37 11.41 3,322,753 -0.23(-1.99%)
Aug 19, 2005 11.66 11.78 11.59 11.64 3,855,235 +0.09(+0.74%)
Aug 18, 2005 11.42 11.79 11.36 11.56 7,900,021 +0.12(+1.03%)
Aug 17, 2005 11.73 11.89 11.41 11.44 11,305,213 -0.29(-2.49%)
Aug 16, 2005 12.48 12.55 11.72 11.73 45,586,496 -2.26(-16.14%)
Aug 15, 2005 14.09 14.14 13.69 13.99 2,800,927 -0.05(-0.38%)
Aug 12, 2005 14.09 14.09 13.78 14.04 1,847,843 -0.11(-0.76%)
Aug 11, 2005 13.97 14.16 13.78 14.15 1,339,476 +0.17(+1.20%)
Aug 10, 2005 13.35 14.00 13.30 13.98 2,957,390 +0.63(+4.73%)
Aug 09, 2005 13.37 13.47 13.26 13.35 1,460,609 -0.01(-0.11%)
Aug 08, 2005 13.62 13.71 13.34 13.37 770,261 -0.22(-1.65%)
Aug 05, 2005 13.69 13.70 13.53 13.59 1,395,836 -0.22(-1.58%)
Aug 04, 2005 13.93 13.93 13.66 13.81 863,074 -0.15(-1.05%)
Aug 03, 2005 14.22 14.22 13.83 13.96 1,186,096 -0.34(-2.37%)
Aug 02, 2005 14.21 14.32 14.14 14.29 1,253,112 +0.09(+0.63%)
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.