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 (%)
Dec 30, 2011 26.65 26.87 26.63 26.64 936,774 -0.22(-0.81%)
Dec 29, 2011 26.64 26.95 26.59 26.86 919,139 +0.23(+0.87%)
Dec 28, 2011 26.47 26.95 26.41 26.63 1,544,765 +0.14(+0.52%)
Dec 27, 2011 26.17 26.69 26.13 26.49 1,148,372 +0.16(+0.60%)
Dec 23, 2011 26.33 26.44 25.98 26.33 1,470,799 -0.18(-0.68%)
Dec 21, 2011 26.47 26.54 26.11 26.51 1,561,948 +0.04(+0.16%)
Dec 20, 2011 26.12 26.63 26.09 26.47 2,374,821 +0.85(+3.30%)
Dec 19, 2011 26.16 26.43 25.52 25.62 1,681,065 -0.57(-2.18%)
Dec 16, 2011 25.74 26.39 25.66 26.19 4,460,898 +0.72(+2.81%)
Dec 15, 2011 25.79 26.15 25.41 25.48 3,509,809 +0.02(+0.09%)
Dec 14, 2011 25.82 26.09 25.33 25.46 4,968,715 -0.63(-2.41%)
Dec 13, 2011 27.52 27.59 25.92 26.08 3,593,252 -1.47(-5.32%)
Dec 12, 2011 27.74 27.75 27.01 27.55 2,294,729 -0.51(-1.83%)
Dec 09, 2011 27.75 28.19 27.46 28.06 1,943,286 +0.35(+1.25%)
Dec 08, 2011 28.15 28.29 27.52 27.72 1,536,201 -0.72(-2.52%)
Dec 07, 2011 28.50 28.60 27.93 28.43 2,079,502 -0.21(-0.73%)
Dec 06, 2011 28.79 28.89 28.48 28.64 1,191,793 -0.22(-0.78%)
Dec 05, 2011 28.68 29.11 28.64 28.86 1,948,950 +0.48(+1.71%)
Dec 02, 2011 28.17 28.49 27.95 28.38 2,624,592 +0.55(+1.97%)
Dec 01, 2011 27.87 28.32 27.65 27.83 2,603,116 -0.21(-0.74%)
Nov 30, 2011 28.42 28.58 27.71 28.04 2,692,183 +0.56(+2.02%)
Nov 29, 2011 27.60 27.67 27.17 27.48 2,795,173 -0.05(-0.18%)
Nov 28, 2011 27.77 28.14 27.26 27.53 2,756,904 +0.93(+3.49%)
Nov 25, 2011 26.82 27.20 26.57 26.60 1,304,779 -0.37(-1.37%)
Nov 23, 2011 27.95 28.24 26.98 26.98 3,298,055 -1.21(-4.30%)
Nov 22, 2011 28.24 28.74 27.89 28.19 1,599,084 -0.19(-0.68%)
Nov 21, 2011 27.99 28.52 27.75 28.38 1,830,161 -0.01(-0.05%)
Nov 18, 2011 28.66 28.77 28.13 28.39 1,528,372 +0.01(+0.05%)
Nov 17, 2011 28.77 29.14 28.12 28.38 2,384,262 -0.31(-1.07%)
Nov 16, 2011 29.61 30.04 28.60 28.69 4,081,549 -0.85(-2.87%)
Nov 15, 2011 29.59 29.94 28.72 29.54 7,461,595 +1.31(+4.62%)
Nov 14, 2011 28.35 28.80 28.22 28.23 3,208,115 -0.29(-1.03%)
Nov 11, 2011 28.02 29.10 28.02 28.52 2,376,696 +0.91(+3.31%)
Nov 10, 2011 27.62 28.05 27.13 27.61 2,069,032 +0.24(+0.86%)
Nov 09, 2011 27.55 28.02 27.17 27.38 2,282,900 -0.96(-3.37%)
Nov 08, 2011 28.62 28.74 27.72 28.33 2,889,467 -0.01(-0.05%)
Nov 07, 2011 28.23 28.52 27.82 28.35 1,383,269 +0.08(+0.28%)
Nov 04, 2011 27.99 28.34 27.75 28.27 1,137,290 +0.04(+0.15%)
Nov 03, 2011 28.32 28.54 27.30 28.22 1,619,267 +0.24(+0.87%)
Nov 02, 2011 27.97 28.42 27.72 27.98 1,086,628 +0.44(+1.61%)
Nov 01, 2011 26.84 27.88 26.78 27.54 1,596,998 -0.34(-1.23%)
Oct 31, 2011 27.92 28.46 27.80 27.88 1,256,774 -0.41(-1.44%)
Oct 28, 2011 28.15 28.57 27.70 28.29 1,672,266 -0.09(-0.33%)
Oct 27, 2011 28.48 28.53 27.69 28.38 2,576,875 +1.06(+3.86%)
Oct 26, 2011 27.67 27.68 26.71 27.33 1,664,131 +0.00(+0.00%)
Oct 25, 2011 27.47 27.78 27.25 27.33 1,785,001 -0.59(-2.12%)
Oct 24, 2011 27.69 28.37 27.57 27.92 2,252,626 +0.39(+1.40%)
Oct 21, 2011 27.10 28.01 26.85 27.53 2,039,280 +0.79(+2.96%)
Oct 20, 2011 26.55 26.82 25.98 26.74 1,430,623 +0.24(+0.89%)
Oct 19, 2011 26.45 26.99 26.26 26.50 2,018,370 +0.01(+0.03%)
Oct 18, 2011 25.86 26.73 25.29 26.50 1,767,151 +0.83(+3.22%)
Oct 17, 2011 25.87 26.53 25.55 25.67 3,318,708 -0.87(-3.28%)
Oct 14, 2011 26.06 26.56 25.24 26.54 2,478,342 +0.83(+3.22%)
Oct 13, 2011 25.86 26.38 25.21 25.71 1,727,304 +0.26(+1.01%)
Oct 12, 2011 25.24 25.89 25.03 25.46 1,519,977 +0.39(+1.54%)
Oct 11, 2011 25.21 25.29 24.81 25.07 1,992,690 -0.37(-1.46%)
Oct 10, 2011 24.93 25.51 24.91 25.44 1,265,238 +1.06(+4.33%)
Oct 07, 2011 24.82 24.98 24.15 24.39 1,638,755 -0.40(-1.61%)
Oct 06, 2011 24.34 24.81 24.29 24.79 2,361,945 +0.91(+3.82%)
Oct 05, 2011 23.72 23.92 23.12 23.87 2,543,030 +0.04(+0.15%)
Oct 04, 2011 22.16 23.86 21.91 23.84 3,102,393 +1.37(+6.10%)
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.