Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.29 +0.70 (+0.32%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.190 4.190 4.143 4.119 1,309,494 -0.09(-2.05%)
Oct 30, 2003 4.250 4.285 4.203 4.205 554,274 -0.02(-0.55%)
Oct 29, 2003 4.273 4.273 4.170 4.228 1,121,945 -0.04(-1.05%)
Oct 28, 2003 4.076 4.273 4.076 4.273 1,550,628 +0.23(+5.72%)
Oct 27, 2003 3.930 4.068 3.930 4.042 1,288,841 +0.11(+2.85%)
Oct 24, 2003 4.083 4.087 3.923 3.930 1,317,866 -0.16(-3.96%)
Oct 23, 2003 4.024 4.096 4.009 4.092 1,081,756 +0.05(+1.29%)
Oct 22, 2003 4.078 4.086 4.015 4.040 1,742,643 -0.04(-0.88%)
Oct 21, 2003 4.062 4.074 3.999 4.076 1,860,977 -0.02(-0.52%)
Oct 20, 2003 3.901 4.063 3.901 4.097 1,662,823 +0.19(+4.79%)
Oct 17, 2003 3.966 3.950 3.888 3.910 1,070,592 -0.06(-1.41%)
Oct 16, 2003 3.907 3.992 3.907 3.966 1,236,930 +0.06(+1.47%)
Oct 15, 2003 4.013 4.013 3.908 3.908 2,167,977 -0.04(-1.07%)
Oct 14, 2003 3.921 4.031 3.899 3.950 5,034,240 +0.03(+0.75%)
Oct 13, 2003 3.670 3.943 3.670 3.921 5,795,600 +0.32(+8.75%)
Oct 10, 2003 3.632 3.632 3.584 3.605 597,254 -0.01(-0.25%)
Oct 09, 2003 3.583 3.648 3.583 3.614 1,429,503 +0.06(+1.69%)
Oct 08, 2003 3.607 3.628 3.536 3.554 803,223 -0.03(-0.85%)
Oct 07, 2003 3.486 3.626 3.449 3.585 2,543,075 +0.13(+3.68%)
Oct 06, 2003 3.457 3.485 3.426 3.458 752,987 +0.02(+0.60%)
Oct 03, 2003 3.437 3.522 3.426 3.437 1,409,966 +0.02(+0.66%)
Oct 02, 2003 3.393 3.415 3.375 3.415 1,324,006 -0.00(-0.08%)
Oct 01, 2003 3.346 3.433 3.344 3.417 1,184,461 +0.07(+2.17%)
Sep 30, 2003 3.279 3.352 3.265 3.345 1,172,181 +0.08(+2.55%)
Sep 29, 2003 3.296 3.327 3.225 3.261 2,143,417 -0.05(-1.38%)
Sep 26, 2003 3.355 3.355 3.253 3.307 1,982,661 -0.06(-1.86%)
Sep 25, 2003 3.388 3.429 3.359 3.370 2,162,395 -0.02(-0.53%)
Sep 24, 2003 3.422 3.443 3.377 3.388 2,408,553 -0.02(-0.45%)
Sep 23, 2003 3.301 3.443 3.314 3.403 4,579,322 +0.10(+3.09%)
Sep 22, 2003 3.294 3.307 3.234 3.301 3,288,806 +0.01(+0.22%)
Sep 19, 2003 3.252 3.329 3.243 3.294 3,893,317 +0.06(+1.80%)
Sep 18, 2003 3.064 3.251 3.056 3.236 5,299,935 +0.16(+5.18%)
Sep 17, 2003 3.075 3.090 3.050 3.076 1,758,272 +0.00(+0.03%)
Sep 16, 2003 3.113 3.125 3.028 3.075 2,429,206 -0.07(-2.19%)
Sep 15, 2003 3.139 3.165 3.090 3.144 2,264,543 -0.07(-2.06%)
Sep 12, 2003 3.188 3.224 3.106 3.210 2,284,637 +0.04(+1.41%)
Sep 11, 2003 3.111 3.175 3.091 3.166 2,161,279 +0.08(+2.43%)
Sep 10, 2003 3.050 3.135 3.014 3.090 2,107,135 -0.01(-0.29%)
Sep 09, 2003 3.153 3.154 3.057 3.099 3,103,490 -0.08(-2.40%)
Sep 08, 2003 3.161 3.206 3.141 3.175 2,017,826 -0.02(-0.67%)
Sep 05, 2003 3.216 3.265 3.172 3.197 2,275,148 -0.03(-0.97%)
Sep 04, 2003 3.270 3.288 3.194 3.228 2,448,743 -0.09(-2.80%)
Sep 03, 2003 3.373 3.424 3.304 3.321 1,726,455 -0.06(-1.77%)
Sep 02, 2003 3.408 3.427 3.332 3.382 1,979,870 -0.01(-0.19%)
Aug 29, 2003 3.337 3.394 3.337 3.388 2,075,319 +0.05(+1.53%)
Aug 28, 2003 3.224 3.347 3.167 3.337 3,232,430 +0.12(+3.59%)
Aug 27, 2003 3.231 3.274 3.202 3.221 3,281,550 -0.00(-0.03%)
Aug 26, 2003 3.247 3.321 3.222 3.222 3,977,602 -0.02(-0.64%)
Aug 25, 2003 3.218 3.292 3.218 3.243 5,135,271 +0.05(+1.43%)
Aug 22, 2003 3.393 3.393 3.093 3.197 9,222,836 -0.14(-4.21%)
Aug 21, 2003 3.487 3.487 3.314 3.338 10,265,519 -0.29(-8.00%)
Aug 20, 2003 3.673 3.743 3.628 3.628 1,979,870 -0.05(-1.41%)
Aug 19, 2003 3.807 3.835 3.650 3.680 4,969,491 -0.03(-0.84%)
Aug 18, 2003 3.493 3.717 3.485 3.711 6,305,220 +0.26(+7.64%)
Aug 15, 2003 3.404 3.448 3.386 3.448 541,994 +0.04(+1.29%)
Aug 14, 2003 3.368 3.408 3.359 3.404 632,419 +0.02(+0.53%)
Aug 13, 2003 3.404 3.435 3.350 3.386 933,837 -0.01(-0.42%)
Aug 12, 2003 3.435 3.453 3.366 3.400 1,198,974 -0.07(-1.91%)
Aug 11, 2003 3.462 3.546 3.449 3.467 2,351,061 +0.06(+1.84%)
Aug 08, 2003 3.267 3.432 3.263 3.404 942,768 +0.11(+3.35%)
Aug 07, 2003 3.227 3.336 3.222 3.294 792,059 +0.06(+1.97%)
Aug 06, 2003 3.216 3.296 3.153 3.230 1,027,054 +0.00(+0.11%)
Aug 05, 2003 3.198 3.328 3.193 3.227 1,082,872 +0.03(+0.81%)
Aug 04, 2003 3.232 3.283 3.158 3.201 1,943,030 -0.04(-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.