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 28, 2010 20.34 20.52 20.02 20.34 2,270,368 -0.11(-0.56%)
May 27, 2010 19.86 20.45 19.85 20.45 1,625,496 +0.80(+4.07%)
May 26, 2010 19.87 20.39 19.55 19.65 2,297,764 -0.09(-0.43%)
May 25, 2010 18.90 19.81 18.72 19.74 1,542 +0.31(+1.58%)
May 24, 2010 19.61 19.86 19.40 19.43 2,226,403 -0.23(-1.16%)
May 21, 2010 18.78 19.95 18.61 19.66 3,797,423 +0.58(+3.07%)
May 20, 2010 18.97 19.56 18.87 19.07 3,730,274 -0.41(-2.09%)
May 19, 2010 20.29 20.29 19.29 19.48 6,537,977 -0.14(-0.69%)
May 18, 2010 21.36 21.40 19.01 19.61 13,471,801 -0.70(-3.44%)
May 17, 2010 20.14 20.43 19.40 20.31 4,646,228 +0.24(+1.21%)
May 14, 2010 20.07 20.34 19.37 20.07 3,386,354 -0.34(-1.64%)
May 13, 2010 20.97 21.24 20.33 20.41 3,359,840 -0.68(-3.25%)
May 12, 2010 20.93 21.76 20.71 21.09 2,990,326 +0.34(+1.65%)
May 11, 2010 20.68 21.04 20.61 20.75 1,773,464 +0.52(+2.57%)
May 10, 2010 19.97 20.27 19.89 20.23 2,721,352 +1.26(+6.66%)
May 07, 2010 19.55 20.17 18.84 18.97 5,114,406 -0.82(-4.15%)
May 06, 2010 19.80 20.68 18.36 19.79 420 -0.89(-4.31%)
May 05, 2010 20.74 21.11 20.67 20.68 1,479,657 -0.21(-0.99%)
May 04, 2010 20.84 21.10 20.63 20.88 1,563,417 -0.31(-1.48%)
May 03, 2010 20.93 21.35 20.81 21.20 1,428,978 +0.44(+2.10%)
Apr 30, 2010 21.58 21.63 20.74 20.76 2,027,985 -0.73(-3.42%)
Apr 29, 2010 21.26 21.61 21.03 21.50 2,049,111 +0.91(+4.40%)
Apr 28, 2010 20.83 21.11 20.44 20.59 1,338,037 -0.13(-0.62%)
Apr 27, 2010 21.46 21.52 20.69 20.72 2,627,895 -0.83(-3.84%)
Apr 26, 2010 21.95 21.99 21.48 21.55 1,965,983 -0.41(-1.85%)
Apr 23, 2010 21.13 21.96 20.98 21.95 2,850,867 +0.90(+4.27%)
Apr 22, 2010 20.28 21.25 20.20 21.06 1,978,263 +0.57(+2.79%)
Apr 21, 2010 20.21 20.53 19.89 20.48 1,220,068 +0.34(+1.70%)
Apr 20, 2010 20.15 20.48 20.09 20.14 1,594,883 +0.04(+0.18%)
Apr 19, 2010 20.57 20.63 19.80 20.11 1,805,483 -0.48(-2.32%)
Apr 16, 2010 20.40 21.03 20.29 20.58 2,400,699 +0.05(+0.24%)
Apr 15, 2010 20.35 20.54 20.26 20.53 905,809 +0.10(+0.49%)
Apr 14, 2010 20.10 20.54 20.02 20.43 1,233,744 +0.52(+2.61%)
Apr 13, 2010 19.88 20.21 19.88 19.91 1,625,904 -0.02(-0.11%)
Apr 12, 2010 19.86 20.24 19.67 19.94 2,542,526 +0.14(+0.68%)
Apr 09, 2010 19.28 19.84 19.18 19.80 2,053,112 +0.59(+3.08%)
Apr 08, 2010 19.07 19.24 18.84 19.21 1,634,961 +0.08(+0.41%)
Apr 07, 2010 19.28 19.39 19.02 19.13 1,314,115 -0.23(-1.18%)
Apr 06, 2010 19.09 19.39 19.02 19.36 980,536 +0.33(+1.72%)
Apr 05, 2010 18.86 19.19 18.74 19.03 963,400 +0.27(+1.45%)
Apr 01, 2010 18.69 18.76 18.76 18.76 1,628,149 +0.14(+0.73%)
Mar 31, 2010 18.77 18.92 18.60 18.62 1,401,918 -0.23(-1.21%)
Mar 30, 2010 18.93 19.11 18.71 18.85 1,014,021 -0.09(-0.49%)
Mar 29, 2010 19.12 19.18 18.84 18.94 1,722,638 -0.06(-0.34%)
Mar 26, 2010 19.02 19.31 18.97 19.01 1,173,818 +0.04(+0.19%)
Mar 25, 2010 19.09 19.20 18.94 18.97 1,220,569 +0.01(+0.04%)
Mar 24, 2010 19.17 19.22 18.94 18.97 1,537,694 -0.29(-1.48%)
Mar 23, 2010 19.23 19.29 18.89 19.25 2,115,968 +0.06(+0.30%)
Mar 22, 2010 18.48 19.26 18.42 19.19 1,988,492 +0.65(+3.50%)
Mar 19, 2010 18.91 18.99 18.50 18.54 2,479,630 -0.36(-1.89%)
Mar 18, 2010 19.02 19.07 18.82 18.90 1,118,817 -0.09(-0.49%)
Mar 17, 2010 19.04 19.09 18.78 18.99 2,044,528 +0.06(+0.30%)
Mar 16, 2010 18.57 19.02 18.47 18.94 3,154,106 +0.37(+2.00%)
Mar 15, 2010 18.35 18.62 18.35 18.57 1,773,757 +0.02(+0.12%)
Mar 12, 2010 18.37 18.58 18.12 18.54 1,595,908 +0.29(+1.56%)
Mar 11, 2010 18.35 18.39 18.07 18.26 2,846,443 -0.21(-1.12%)
Mar 10, 2010 18.05 18.60 17.95 18.47 3,341,208 +0.31(+1.73%)
Mar 09, 2010 17.92 18.72 17.83 18.15 4,616,140 -0.12(-0.66%)
Mar 08, 2010 18.11 18.42 18.07 18.27 4,181,095 +0.31(+1.71%)
Mar 05, 2010 17.55 18.13 17.55 17.97 4,931,759 +0.59(+3.41%)
Mar 04, 2010 17.30 17.59 17.30 17.38 2,428,079 +0.17(+1.00%)
Mar 03, 2010 17.30 17.39 17.16 17.20 2,093,524 -0.08(-0.45%)
Mar 02, 2010 17.79 17.79 17.24 17.28 1,865,011 -0.35(-1.98%)
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.