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 (%)
May 30, 2008 16.77 16.83 16.31 16.51 3,940,803 +0.00(+0.00%)
May 29, 2008 15.94 16.54 15.78 16.51 8,085,284 +0.61(+3.81%)
May 28, 2008 15.99 16.21 15.75 15.91 4,484,974 -0.01(-0.09%)
May 27, 2008 16.10 16.40 15.54 15.92 8,098,377 -0.12(-0.76%)
May 26, 2008 16.01 16.23 15.51 16.04 0 +0.00(+0.00%)
May 23, 2008 16.01 16.23 15.51 16.04 9,993,016 +0.17(+1.08%)
May 22, 2008 16.41 16.53 15.00 15.87 29,556,602 -3.06(-16.16%)
May 21, 2008 19.12 19.58 18.83 18.93 3,278,255 -0.30(-1.56%)
May 20, 2008 19.74 19.74 19.11 19.23 2,744,530 -0.54(-2.74%)
May 19, 2008 20.73 20.73 19.69 19.77 4,132,826 -1.00(-4.81%)
May 16, 2008 21.05 21.05 20.39 20.77 884,524 -0.26(-1.22%)
May 15, 2008 20.76 21.04 20.58 21.03 1,270,985 +0.32(+1.55%)
May 14, 2008 20.68 21.18 20.64 20.71 1,434,582 +0.25(+1.22%)
May 13, 2008 20.63 20.78 20.28 20.46 3,398,417 -0.13(-0.62%)
May 12, 2008 19.94 20.68 19.94 20.58 2,222,396 +0.66(+3.29%)
May 09, 2008 20.18 20.55 19.85 19.93 976,680 -0.55(-2.68%)
May 08, 2008 20.53 20.83 20.27 20.48 2,043,670 -0.01(-0.07%)
May 07, 2008 20.78 21.10 20.41 20.49 2,739,913 -0.34(-1.64%)
May 06, 2008 20.84 21.33 20.81 20.83 2,657,500 -0.22(-1.05%)
May 05, 2008 20.91 21.55 20.91 21.06 3,585,440 -0.04(-0.20%)
May 02, 2008 21.15 21.38 20.77 21.10 2,839,245 +0.08(+0.37%)
May 01, 2008 20.19 21.15 20.13 21.02 2,556,493 +0.62(+3.04%)
Apr 30, 2008 20.18 20.88 19.86 20.40 3,671,889 +0.49(+2.47%)
Apr 29, 2008 19.52 20.24 19.52 19.91 1,958,059 -0.15(-0.75%)
Apr 28, 2008 20.18 20.36 19.66 20.06 2,748,309 +0.03(+0.14%)
Apr 25, 2008 19.47 20.13 19.12 20.03 1,824,406 +0.57(+2.93%)
Apr 24, 2008 18.69 19.67 18.68 19.46 1,651,132 +0.78(+4.20%)
Apr 23, 2008 18.92 19.04 18.34 18.67 934,038 +0.27(+1.47%)
Apr 22, 2008 18.80 18.97 18.16 18.40 2,801,142 -0.52(-2.75%)
Apr 21, 2008 18.31 18.98 18.17 18.92 2,224,641 +0.51(+2.75%)
Apr 18, 2008 18.14 18.54 17.91 18.42 2,800,214 +0.58(+3.24%)
Apr 17, 2008 18.03 18.12 17.81 17.84 1,060,321 -0.23(-1.26%)
Apr 16, 2008 18.00 18.32 17.84 18.07 1,212,266 +0.14(+0.80%)
Apr 15, 2008 17.87 18.19 17.73 17.92 967,646 +0.03(+0.16%)
Apr 14, 2008 17.85 18.13 17.64 17.90 2,544,871 +0.01(+0.08%)
Apr 11, 2008 18.23 18.35 17.77 17.88 972,394 -0.51(-2.79%)
Apr 10, 2008 17.60 18.67 17.48 18.40 1,746,278 +0.82(+4.67%)
Apr 09, 2008 18.08 18.26 17.52 17.57 2,259,623 -0.54(-2.99%)
Apr 08, 2008 18.57 18.69 17.97 18.12 2,105,763 -0.50(-2.68%)
Apr 07, 2008 18.87 18.88 18.56 18.62 1,631,662 -0.10(-0.53%)
Apr 04, 2008 18.79 19.06 18.45 18.72 2,072,094 -0.11(-0.61%)
Apr 03, 2008 19.27 19.51 18.64 18.83 3,386,264 -0.53(-2.76%)
Apr 02, 2008 19.45 20.00 19.14 19.37 2,861,632 -0.56(-2.83%)
Apr 01, 2008 19.37 20.10 19.29 19.93 3,182,968 +0.83(+4.33%)
Mar 31, 2008 19.01 19.32 18.72 19.10 3,305,252 +0.43(+2.29%)
Mar 28, 2008 18.99 19.13 18.62 18.67 2,845,763 -0.49(-2.53%)
Mar 27, 2008 19.89 20.24 19.10 19.16 2,794,726 -0.72(-3.62%)
Mar 26, 2008 20.42 20.53 19.49 19.88 2,568,527 -0.67(-3.26%)
Mar 25, 2008 20.52 20.73 20.16 20.55 3,490,472 -0.01(-0.04%)
Mar 24, 2008 19.95 20.76 19.84 20.56 2,892,646 +0.68(+3.45%)
Mar 21, 2008 19.18 20.03 19.09 19.87 2,514,560 +0.00(+0.00%)
Mar 20, 2008 19.18 20.03 19.09 19.87 2,514,560 +0.75(+3.92%)
Mar 19, 2008 19.62 19.79 19.02 19.12 2,689,011 -0.36(-1.87%)
Mar 18, 2008 19.41 19.64 18.84 19.49 2,515,146 +0.36(+1.90%)
Mar 17, 2008 18.90 19.59 18.47 19.12 4,149,548 -0.26(-1.36%)
Mar 14, 2008 18.72 19.64 18.19 19.39 6,609,024 +0.83(+4.50%)
Mar 13, 2008 17.52 18.83 17.40 18.55 4,911,540 +0.68(+3.83%)
Mar 12, 2008 18.09 19.12 17.69 17.87 5,930,882 -0.22(-1.22%)
Mar 11, 2008 18.50 18.78 16.98 18.09 9,530,647 -0.24(-1.28%)
Mar 10, 2008 18.88 19.26 18.17 18.32 4,022,556 -0.64(-3.39%)
Mar 07, 2008 19.06 19.32 18.47 18.97 2,962,149 -0.36(-1.85%)
Mar 06, 2008 19.76 19.80 19.07 19.32 2,536,140 -0.51(-2.55%)
Mar 05, 2008 19.96 20.22 19.47 19.83 3,346,897 +0.44(+2.24%)
Mar 04, 2008 19.59 19.60 18.84 19.39 3,688,430 -0.44(-2.19%)
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.