Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.355 4.355 4.306 4.280 1,260,012 -0.09(-2.05%)
Oct 30, 2003 4.417 4.454 4.368 4.370 533,330 -0.02(-0.55%)
Oct 29, 2003 4.441 4.441 4.334 4.394 1,079,550 -0.05(-1.05%)
Oct 28, 2003 4.236 4.441 4.236 4.441 1,492,035 +0.24(+5.72%)
Oct 27, 2003 4.084 4.227 4.084 4.200 1,240,140 +0.12(+2.85%)
Oct 24, 2003 4.243 4.248 4.077 4.084 1,268,068 -0.17(-3.96%)
Oct 23, 2003 4.182 4.257 4.167 4.253 1,040,879 +0.05(+1.29%)
Oct 22, 2003 4.238 4.246 4.172 4.199 1,676,793 -0.04(-0.88%)
Oct 21, 2003 4.222 4.234 4.156 4.236 1,790,656 -0.02(-0.52%)
Oct 20, 2003 4.054 4.223 4.054 4.258 1,599,990 +0.19(+4.79%)
Oct 17, 2003 4.122 4.105 4.040 4.064 1,030,137 -0.06(-1.41%)
Oct 16, 2003 4.061 4.149 4.061 4.122 1,190,190 +0.06(+1.47%)
Oct 15, 2003 4.171 4.171 4.062 4.062 2,086,056 -0.04(-1.07%)
Oct 14, 2003 4.075 4.189 4.052 4.105 4,844,011 +0.03(+0.75%)
Oct 13, 2003 3.814 4.098 3.814 4.075 5,576,602 +0.33(+8.75%)
Oct 10, 2003 3.775 3.775 3.725 3.747 574,685 -0.01(-0.25%)
Oct 09, 2003 3.724 3.791 3.724 3.756 1,375,486 +0.06(+1.69%)
Oct 08, 2003 3.749 3.770 3.674 3.694 772,872 -0.03(-0.85%)
Oct 07, 2003 3.623 3.768 3.584 3.726 2,446,980 +0.13(+3.68%)
Oct 06, 2003 3.593 3.622 3.561 3.593 724,533 +0.02(+0.60%)
Oct 03, 2003 3.572 3.660 3.561 3.572 1,356,688 +0.02(+0.66%)
Oct 02, 2003 3.526 3.549 3.508 3.549 1,273,976 -0.00(-0.08%)
Oct 01, 2003 3.477 3.568 3.475 3.552 1,139,704 +0.08(+2.17%)
Sep 30, 2003 3.407 3.484 3.393 3.476 1,127,888 +0.09(+2.55%)
Sep 29, 2003 3.426 3.458 3.351 3.390 2,062,424 -0.05(-1.38%)
Sep 26, 2003 3.486 3.486 3.380 3.437 1,907,742 -0.07(-1.86%)
Sep 25, 2003 3.521 3.564 3.491 3.502 2,080,685 -0.02(-0.53%)
Sep 24, 2003 3.556 3.579 3.510 3.521 2,317,541 -0.02(-0.45%)
Sep 23, 2003 3.431 3.579 3.444 3.537 4,406,283 +0.11(+3.09%)
Sep 22, 2003 3.423 3.437 3.361 3.431 3,164,532 +0.01(+0.22%)
Sep 19, 2003 3.379 3.459 3.370 3.423 3,746,200 +0.06(+1.80%)
Sep 18, 2003 3.184 3.378 3.176 3.363 5,099,666 +0.17(+5.18%)
Sep 17, 2003 3.196 3.212 3.170 3.197 1,691,832 +0.00(+0.03%)
Sep 16, 2003 3.235 3.248 3.147 3.196 2,337,414 -0.07(-2.19%)
Sep 15, 2003 3.262 3.289 3.212 3.268 2,178,972 -0.07(-2.06%)
Sep 12, 2003 3.313 3.350 3.228 3.337 2,198,308 +0.05(+1.41%)
Sep 11, 2003 3.233 3.299 3.213 3.290 2,079,611 +0.08(+2.43%)
Sep 10, 2003 3.170 3.258 3.133 3.212 2,027,513 -0.01(-0.29%)
Sep 09, 2003 3.277 3.278 3.177 3.221 2,986,218 -0.08(-2.40%)
Sep 08, 2003 3.285 3.332 3.264 3.300 1,941,579 -0.02(-0.67%)
Sep 05, 2003 3.342 3.393 3.296 3.323 2,189,177 -0.03(-0.97%)
Sep 04, 2003 3.398 3.417 3.320 3.355 2,356,212 -0.10(-2.80%)
Sep 03, 2003 3.505 3.558 3.434 3.452 1,661,218 -0.06(-1.77%)
Sep 02, 2003 3.542 3.562 3.463 3.514 1,905,057 -0.01(-0.19%)
Aug 29, 2003 3.468 3.527 3.468 3.521 1,996,899 +0.05(+1.53%)
Aug 28, 2003 3.350 3.478 3.291 3.468 3,110,286 +0.12(+3.59%)
Aug 27, 2003 3.358 3.403 3.328 3.348 3,157,550 -0.00(-0.03%)
Aug 26, 2003 3.375 3.452 3.349 3.349 3,827,301 -0.02(-0.64%)
Aug 25, 2003 3.344 3.421 3.344 3.370 4,941,225 +0.05(+1.43%)
Aug 22, 2003 3.526 3.526 3.215 3.323 8,874,332 -0.15(-4.21%)
Aug 21, 2003 3.624 3.624 3.444 3.469 9,877,616 -0.30(-8.00%)
Aug 20, 2003 3.817 3.889 3.770 3.770 1,905,057 -0.05(-1.41%)
Aug 19, 2003 3.957 3.985 3.794 3.824 4,781,709 -0.03(-0.84%)
Aug 18, 2003 3.631 3.863 3.621 3.857 6,066,965 +0.27(+7.64%)
Aug 15, 2003 3.538 3.583 3.519 3.583 521,514 +0.05(+1.29%)
Aug 14, 2003 3.500 3.542 3.491 3.538 608,522 +0.02(+0.53%)
Aug 13, 2003 3.538 3.570 3.482 3.519 898,551 -0.01(-0.42%)
Aug 12, 2003 3.570 3.589 3.498 3.534 1,153,668 -0.07(-1.91%)
Aug 11, 2003 3.598 3.686 3.584 3.603 2,262,221 +0.07(+1.84%)
Aug 08, 2003 3.395 3.566 3.391 3.538 907,144 +0.11(+3.34%)
Aug 07, 2003 3.354 3.467 3.349 3.423 762,130 +0.07(+1.97%)
Aug 06, 2003 3.342 3.426 3.277 3.357 988,245 +0.00(+0.11%)
Aug 05, 2003 3.323 3.458 3.319 3.353 1,041,953 +0.03(+0.81%)
Aug 04, 2003 3.359 3.412 3.282 3.326 1,869,609 -0.05(-1.38%)
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.