Dick's Sporting Goods Inc (NY: DKS )

215.43 +2.85 (+1.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 42.28 42.45 41.54 42.06 2,256,958 -0.60(-1.40%)
Feb 26, 2015 42.72 43.11 42.53 42.66 1,823,913 +0.03(+0.07%)
Feb 25, 2015 42.50 43.04 42.31 42.63 1,110,814 +0.03(+0.07%)
Feb 24, 2015 42.62 42.84 42.08 42.60 1,446,284 +0.02(+0.05%)
Feb 23, 2015 42.75 42.87 42.27 42.58 718,357 -0.10(-0.24%)
Feb 20, 2015 42.13 42.80 42.13 42.68 882,489 +0.44(+1.05%)
Feb 19, 2015 42.21 42.58 42.06 42.24 599,800 -0.02(-0.04%)
Feb 18, 2015 41.54 42.35 41.44 42.25 986,614 +0.50(+1.19%)
Feb 17, 2015 41.84 42.13 41.54 41.75 1,092,656 -0.20(-0.48%)
Feb 13, 2015 41.54 41.96 41.96 41.96 548,685 +0.37(+0.88%)
Feb 12, 2015 40.96 41.70 40.52 41.59 1,044,274 +0.50(+1.21%)
Feb 11, 2015 41.17 41.47 40.94 41.09 951,710 -0.07(-0.17%)
Feb 10, 2015 40.63 41.41 40.63 41.16 1,273,117 +0.53(+1.30%)
Feb 09, 2015 41.48 41.66 40.59 40.63 1,727,635 -0.93(-2.25%)
Feb 06, 2015 41.96 42.13 41.26 41.57 1,356,935 -0.22(-0.52%)
Feb 05, 2015 41.82 42.26 41.61 41.78 932,358 +0.31(+0.75%)
Feb 04, 2015 41.02 41.86 40.94 41.47 1,783,244 +0.33(+0.79%)
Feb 03, 2015 41.21 41.48 40.70 41.15 1,946,276 +0.13(+0.32%)
Feb 02, 2015 40.29 41.13 40.17 41.01 1,734,185 +0.85(+2.11%)
Jan 30, 2015 40.81 41.07 39.53 40.17 4,581,037 -2.71(-6.33%)
Jan 29, 2015 42.85 42.97 42.48 42.88 752,853 +0.23(+0.53%)
Jan 28, 2015 43.08 43.15 42.61 42.66 1,034,770 -0.25(-0.58%)
Jan 27, 2015 42.72 43.22 42.50 42.90 728,149 -0.37(-0.86%)
Jan 26, 2015 42.45 43.37 42.38 43.28 1,049,430 +0.75(+1.77%)
Jan 23, 2015 42.52 42.81 42.29 42.52 905,233 -0.09(-0.22%)
Jan 22, 2015 42.08 42.81 41.79 42.62 1,429,704 +0.65(+1.56%)
Jan 21, 2015 41.02 42.04 40.89 41.96 1,074,653 +0.96(+2.33%)
Jan 20, 2015 41.37 41.59 40.82 41.01 1,109,531 -0.30(-0.72%)
Jan 16, 2015 40.91 41.37 40.36 41.30 1,657,684 +0.44(+1.08%)
Jan 15, 2015 41.68 41.78 40.80 40.86 1,452,725 -0.81(-1.94%)
Jan 14, 2015 41.31 41.75 41.02 41.67 1,448,966 -0.07(-0.17%)
Jan 13, 2015 42.06 42.48 41.26 41.74 1,899,489 -0.20(-0.48%)
Jan 12, 2015 41.61 42.03 41.41 41.94 1,906,399 +0.30(+0.73%)
Jan 09, 2015 42.28 42.34 41.59 41.64 2,950,978 -0.90(-2.12%)
Jan 08, 2015 42.42 43.47 41.90 42.54 5,923,303 -0.24(-0.56%)
Jan 07, 2015 38.68 43.47 38.64 42.78 14,133,696 +4.49(+11.72%)
Jan 06, 2015 38.74 38.88 37.82 38.29 2,054,168 -0.33(-0.87%)
Jan 05, 2015 38.59 38.98 38.22 38.63 1,793,979 -0.19(-0.48%)
Jan 02, 2015 38.83 39.32 38.32 38.81 1,295,547 +0.20(+0.52%)
Dec 31, 2014 38.92 38.61 38.61 38.61 1,010,059 -0.34(-0.88%)
Dec 30, 2014 38.62 39.23 38.60 38.95 944,644 +0.30(+0.78%)
Dec 29, 2014 38.48 38.95 38.34 38.65 1,631,378 +0.17(+0.44%)
Dec 26, 2014 38.70 38.75 38.42 38.48 461,561 +0.01(+0.02%)
Dec 24, 2014 38.69 38.47 38.47 38.47 534,797 -0.23(-0.60%)
Dec 23, 2014 38.38 38.80 38.37 38.70 1,385,639 +0.41(+1.08%)
Dec 22, 2014 38.74 38.75 37.41 38.29 2,390,015 -0.66(-1.70%)
Dec 19, 2014 39.76 39.76 38.67 38.95 2,426,073 -0.72(-1.80%)
Dec 18, 2014 39.13 39.68 38.95 39.67 1,727,379 +1.12(+2.91%)
Dec 17, 2014 37.95 38.61 37.69 38.55 1,974,016 +0.68(+1.81%)
Dec 16, 2014 38.98 39.19 37.87 37.87 2,021,421 -1.11(-2.85%)
Dec 15, 2014 38.11 39.11 37.92 38.98 2,929,419 +1.20(+3.17%)
Dec 12, 2014 37.23 38.11 37.07 37.78 1,624,525 +0.29(+0.77%)
Dec 11, 2014 37.07 38.00 36.96 37.49 1,403,577 +0.67(+1.82%)
Dec 10, 2014 37.13 37.41 36.67 36.82 1,142,864 -0.39(-1.04%)
Dec 09, 2014 36.96 37.23 36.64 37.21 1,647,578 -0.21(-0.56%)
Dec 08, 2014 37.53 37.98 37.31 37.42 1,138,780 -0.22(-0.58%)
Dec 05, 2014 38.22 38.28 37.46 37.64 1,433,618 -0.47(-1.24%)
Dec 04, 2014 38.01 38.18 37.80 38.11 1,004,293 -0.05(-0.12%)
Dec 03, 2014 37.87 38.20 37.62 38.16 1,142,590 +0.31(+0.81%)
Dec 02, 2014 38.02 38.26 37.57 37.85 1,779,351 -0.09(-0.22%)
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.