Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

79.32 -13.15 (-14.22%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 48.00 48.99 47.32 47.59 2,023,957 +0.12(+0.25%)
Jan 30, 2013 47.77 48.06 47.26 47.47 1,328,289 -0.23(-0.48%)
Jan 29, 2013 48.21 48.48 47.30 47.70 1,223,385 -0.51(-1.06%)
Jan 28, 2013 48.82 48.96 48.12 48.21 787,619 -0.61(-1.25%)
Jan 25, 2013 48.19 48.82 47.94 48.82 1,082,986 +0.88(+1.84%)
Jan 24, 2013 48.13 49.03 47.68 47.94 983,161 -0.12(-0.25%)
Jan 23, 2013 48.09 48.32 47.51 48.06 784,978 -0.04(-0.08%)
Jan 22, 2013 48.47 48.47 47.71 48.10 949,378 -0.21(-0.43%)
Jan 18, 2013 48.25 48.31 47.94 48.31 557,089 +0.01(+0.02%)
Jan 17, 2013 48.67 48.77 47.99 48.30 757,130 -0.12(-0.25%)
Jan 16, 2013 48.22 48.91 47.93 48.42 1,334,496 +0.13(+0.27%)
Jan 15, 2013 46.58 48.30 46.44 48.29 1,612,824 +1.73(+3.72%)
Jan 14, 2013 47.06 47.33 46.30 46.56 1,428,180 -0.70(-1.48%)
Jan 11, 2013 47.24 47.78 47.09 47.26 665,670 -0.10(-0.21%)
Jan 10, 2013 46.80 47.38 46.34 47.36 1,559,096 +0.95(+2.05%)
Jan 09, 2013 47.61 47.69 46.34 46.41 1,715,321 -1.02(-2.15%)
Jan 08, 2013 47.87 47.95 47.01 47.43 1,059,471 -0.37(-0.77%)
Jan 07, 2013 48.45 48.57 47.20 47.80 1,466,429 -0.17(-0.35%)
Jan 04, 2013 46.90 48.20 46.88 47.97 1,873,097 +1.00(+2.13%)
Jan 03, 2013 45.80 47.01 45.53 46.97 1,904,000 +1.19(+2.60%)
Jan 02, 2013 46.10 46.12 45.17 45.78 2,841,134 +0.29(+0.64%)
Dec 31, 2012 44.92 45.64 44.74 45.49 833,426 +0.44(+0.98%)
Dec 28, 2012 44.82 45.41 44.57 45.05 1,121,867 +0.02(+0.04%)
Dec 27, 2012 44.80 45.42 44.29 45.03 1,083,288 +0.20(+0.45%)
Dec 26, 2012 45.43 45.58 44.24 44.83 1,022,673 -0.60(-1.32%)
Dec 24, 2012 45.62 45.78 45.25 45.43 225,644 -0.16(-0.35%)
Dec 21, 2012 44.61 45.61 44.53 45.59 2,412,514 -0.09(-0.20%)
Dec 20, 2012 46.00 46.25 45.50 45.68 2,206,486 -0.19(-0.41%)
Dec 19, 2012 46.44 46.60 45.80 45.87 2,215,286 -0.48(-1.04%)
Dec 18, 2012 45.50 46.72 45.09 46.35 2,692,902 +0.77(+1.69%)
Dec 17, 2012 45.19 46.05 45.11 45.58 1,667,621 +0.45(+1.00%)
Dec 14, 2012 45.40 45.41 44.81 45.13 1,559,071 -0.17(-0.38%)
Dec 13, 2012 45.22 45.99 45.17 45.30 3,012,062 -1.87(-3.96%)
Dec 12, 2012 49.22 49.22 46.92 47.17 3,470,746 -1.71(-3.50%)
Dec 11, 2012 49.56 49.75 48.31 48.88 1,169,461 -0.40(-0.81%)
Dec 10, 2012 50.38 50.42 48.78 49.28 2,375,470 -1.43(-2.82%)
Dec 07, 2012 51.24 51.31 50.11 50.71 1,148,224 -0.42(-0.82%)
Dec 06, 2012 51.85 52.05 50.62 51.13 2,307,963 +0.13(+0.25%)
Dec 05, 2012 51.84 51.88 50.71 51.00 1,033,756 -0.91(-1.75%)
Dec 04, 2012 52.44 52.44 50.89 51.91 1,024,548 -0.60(-1.14%)
Nov 30, 2012 52.89 53.02 52.26 52.51 1,543,173 -0.50(-0.94%)
Nov 29, 2012 52.43 53.06 51.95 53.01 1,521,114 +0.66(+1.26%)
Nov 28, 2012 51.40 52.65 51.22 52.35 969,390 +0.70(+1.36%)
Nov 27, 2012 51.37 52.09 51.36 51.65 750,315 +0.16(+0.31%)
Nov 26, 2012 52.06 52.49 51.07 51.49 782,012 -0.48(-0.92%)
Nov 23, 2012 51.95 52.51 51.76 51.97 341,824 +0.36(+0.70%)
Nov 21, 2012 51.64 51.91 51.41 51.61 545,270 +0.12(+0.23%)
Nov 20, 2012 51.55 51.85 51.02 51.49 967,314 -0.01(-0.02%)
Nov 19, 2012 50.59 51.62 50.49 51.50 1,221,373 +1.48(+2.96%)
Nov 16, 2012 49.94 50.51 49.68 50.02 1,582,116 +0.07(+0.14%)
Nov 15, 2012 49.67 50.25 49.30 49.95 1,252,595 +0.23(+0.46%)
Nov 14, 2012 51.35 51.38 49.51 49.72 1,108,965 -1.25(-2.45%)
Nov 13, 2012 50.16 51.78 49.52 50.97 4,191,148 +2.27(+4.66%)
Nov 12, 2012 49.70 49.80 48.66 48.70 2,138,572 -0.65(-1.32%)
Nov 09, 2012 49.15 49.82 48.83 49.35 1,115,642 +0.05(+0.10%)
Nov 08, 2012 50.58 50.88 49.28 49.30 922,129 -1.41(-2.78%)
Nov 07, 2012 50.88 51.00 50.08 50.71 1,312,899 -0.52(-1.02%)
Nov 06, 2012 50.90 51.38 50.61 51.23 803,679 +0.57(+1.13%)
Nov 05, 2012 50.63 50.87 50.01 50.66 647,760 +0.20(+0.40%)
Nov 02, 2012 51.91 52.15 50.46 50.46 1,282,118 -1.11(-2.15%)
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.