Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

227.67 +2.03 (+0.90%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 38.39 38.52 38.06 38.10 1,735,245 -0.10(-0.26%)
Feb 27, 2013 37.54 38.36 37.49 38.20 1,321,547 +0.81(+2.16%)
Feb 26, 2013 37.57 37.81 37.15 37.39 1,961,743 +0.00(+0.00%)
Feb 25, 2013 37.72 38.10 37.39 37.39 2,712,415 +0.09(+0.25%)
Feb 22, 2013 37.12 37.49 37.00 37.30 939,790 +0.27(+0.72%)
Feb 21, 2013 37.18 37.56 36.76 37.03 1,356,987 -0.19(-0.51%)
Feb 20, 2013 37.67 38.00 37.18 37.22 1,882,168 -0.46(-1.23%)
Feb 19, 2013 37.17 37.87 36.75 37.69 2,475,267 +0.78(+2.11%)
Feb 15, 2013 37.12 37.72 36.60 36.91 1,979,861 -0.24(-0.66%)
Feb 14, 2013 36.91 37.27 36.60 37.15 1,067,876 +0.32(+0.87%)
Feb 13, 2013 37.39 37.64 36.71 36.83 1,512,440 -0.55(-1.47%)
Feb 12, 2013 37.32 37.63 37.27 37.38 1,178,019 +0.08(+0.20%)
Feb 11, 2013 37.15 37.51 37.00 37.31 974,396 +0.05(+0.12%)
Feb 08, 2013 36.84 37.43 36.33 37.26 1,239,023 +0.48(+1.31%)
Feb 07, 2013 37.00 37.34 36.35 36.78 1,310,463 -0.27(-0.74%)
Feb 06, 2013 36.40 37.33 36.28 37.05 2,015,008 +1.39(+3.91%)
Feb 04, 2013 36.28 36.38 35.27 35.66 2,385,519 -0.84(-2.30%)
Feb 01, 2013 36.57 36.67 35.84 36.50 1,988,727 +0.24(+0.65%)
Jan 31, 2013 36.57 37.33 36.06 36.26 2,656,276 +0.09(+0.25%)
Jan 30, 2013 36.40 36.62 36.01 36.17 1,743,269 -0.18(-0.48%)
Jan 29, 2013 36.73 36.94 36.04 36.35 1,605,591 -0.39(-1.06%)
Jan 28, 2013 37.20 37.31 36.67 36.73 1,033,684 -0.46(-1.25%)
Jan 25, 2013 36.72 37.20 36.53 37.20 1,421,329 +0.67(+1.84%)
Jan 24, 2013 36.67 37.36 36.33 36.53 1,290,317 -0.09(-0.25%)
Jan 23, 2013 36.64 36.82 36.20 36.62 1,030,218 -0.03(-0.08%)
Jan 22, 2013 36.93 36.93 36.35 36.65 1,245,980 -0.16(-0.43%)
Jan 18, 2013 36.76 36.81 36.53 36.81 731,133 +0.01(+0.02%)
Jan 17, 2013 37.08 37.16 36.57 36.80 993,670 -0.09(-0.25%)
Jan 16, 2013 36.74 37.27 36.52 36.89 1,751,415 +0.10(+0.27%)
Jan 15, 2013 35.49 36.80 35.39 36.79 2,116,698 +1.32(+3.72%)
Jan 14, 2013 35.86 36.06 35.28 35.48 1,874,368 -0.53(-1.48%)
Jan 11, 2013 35.99 36.41 35.88 36.01 873,636 -0.08(-0.21%)
Jan 10, 2013 35.66 36.10 35.31 36.09 2,046,184 +0.72(+2.05%)
Jan 09, 2013 36.28 36.34 35.31 35.36 2,251,217 -0.78(-2.15%)
Jan 08, 2013 36.47 36.54 35.82 36.14 1,390,468 -0.28(-0.77%)
Jan 07, 2013 36.92 37.01 35.96 36.42 1,924,567 -0.13(-0.35%)
Jan 04, 2013 35.74 36.73 35.72 36.55 2,458,285 +0.76(+2.13%)
Jan 03, 2013 34.90 35.82 34.69 35.79 2,498,842 +0.91(+2.60%)
Jan 02, 2013 35.13 35.14 34.42 34.88 3,728,753 +0.22(+0.64%)
Dec 31, 2012 34.23 34.78 34.09 34.66 1,093,802 +0.34(+0.98%)
Dec 28, 2012 34.15 34.60 33.96 34.33 1,472,357 +0.02(+0.04%)
Dec 27, 2012 34.14 34.61 33.75 34.31 1,421,726 +0.15(+0.45%)
Dec 26, 2012 34.62 34.73 33.71 34.16 1,342,173 -0.46(-1.32%)
Dec 24, 2012 34.76 34.88 34.48 34.62 296,139 -0.12(-0.35%)
Dec 21, 2012 33.99 34.75 33.93 34.74 3,166,225 -0.07(-0.20%)
Dec 20, 2012 35.05 35.24 34.67 34.81 2,895,830 -0.14(-0.41%)
Dec 19, 2012 35.39 35.51 34.90 34.95 2,907,380 -0.37(-1.04%)
Dec 18, 2012 34.67 35.60 34.36 35.32 3,534,211 +0.59(+1.69%)
Dec 17, 2012 34.43 35.09 34.37 34.73 2,188,614 +0.34(+1.00%)
Dec 14, 2012 34.59 34.60 34.14 34.39 2,046,152 -0.13(-0.38%)
Dec 13, 2012 34.46 35.04 34.42 34.52 3,953,082 +0.10(+0.29%)
Dec 12, 2012 35.91 35.91 34.23 34.42 4,756,753 -1.25(-3.50%)
Dec 11, 2012 36.16 36.30 35.25 35.67 1,602,778 -0.29(-0.81%)
Dec 10, 2012 36.76 36.79 35.59 35.96 3,255,647 -1.04(-2.82%)
Dec 07, 2012 37.39 37.44 36.56 37.00 1,573,672 -0.31(-0.82%)
Dec 06, 2012 37.83 37.98 36.93 37.31 3,163,127 +0.09(+0.26%)
Dec 05, 2012 37.82 37.85 37.00 37.21 1,416,791 -0.66(-1.75%)
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.