Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.620 2.627 2.574 2.597 1,788,972 -0.03(-0.99%)
May 29, 2003 2.616 2.642 2.614 2.623 1,417,781 -0.01(-0.44%)
May 28, 2003 2.620 2.645 2.579 2.634 2,049,643 +0.00(+0.03%)
May 27, 2003 2.651 2.677 2.626 2.634 2,483,350 -0.07(-2.65%)
May 23, 2003 2.710 2.840 2.660 2.705 2,601,126 -0.03(-1.24%)
May 22, 2003 2.557 2.781 2.536 2.739 2,932,686 +0.22(+8.71%)
May 21, 2003 2.508 2.520 2.493 2.520 874,670 +0.01(+0.36%)
May 20, 2003 2.472 2.593 2.469 2.511 1,185,577 +0.03(+1.01%)
May 19, 2003 2.531 2.534 2.438 2.486 1,351,916 -0.07(-2.63%)
May 16, 2003 2.491 2.553 2.473 2.553 1,048,823 +0.02(+0.67%)
May 15, 2003 2.651 2.651 2.490 2.536 2,279,614 -0.11(-4.33%)
May 14, 2003 2.651 2.678 2.602 2.651 995,796 -0.00(-0.03%)
May 13, 2003 2.647 2.678 2.643 2.651 1,402,710 +0.00(+0.17%)
May 12, 2003 2.593 2.685 2.562 2.647 2,696,575 +0.07(+2.64%)
May 09, 2003 2.544 2.607 2.450 2.579 3,982,068 -0.05(-1.74%)
May 08, 2003 2.630 2.647 2.603 2.625 807,688 -0.03(-1.31%)
May 07, 2003 2.686 2.714 2.653 2.660 860,716 -0.03(-1.03%)
May 06, 2003 2.696 2.708 2.670 2.687 1,001,936 +0.00(+0.00%)
May 05, 2003 2.701 2.790 2.683 2.687 2,880,775 +0.00(+0.17%)
May 02, 2003 2.706 2.746 2.656 2.683 1,340,752 -0.02(-0.83%)
May 01, 2003 2.700 2.719 2.625 2.705 1,900,050 +0.01(+0.23%)
Apr 30, 2003 2.620 2.726 2.620 2.699 3,327,321 +0.08(+3.01%)
Apr 29, 2003 2.524 2.660 2.524 2.620 2,537,493 +0.11(+4.46%)
Apr 28, 2003 2.444 2.547 2.444 2.508 1,897,259 +0.09(+3.59%)
Apr 25, 2003 2.446 2.454 2.419 2.421 473,896 -0.02(-0.99%)
Apr 24, 2003 2.420 2.462 2.387 2.445 1,071,708 +0.01(+0.55%)
Apr 23, 2003 2.438 2.445 2.428 2.432 1,306,145 -0.01(-0.55%)
Apr 22, 2003 2.452 2.517 2.423 2.445 3,467,982 -0.01(-0.22%)
Apr 21, 2003 2.428 2.541 2.428 2.451 3,051,021 -0.01(-0.51%)
Apr 17, 2003 2.351 2.524 2.330 2.463 2,487,257 +0.09(+3.77%)
Apr 16, 2003 2.428 2.535 2.365 2.374 6,092,553 -0.07(-2.93%)
Apr 15, 2003 2.239 2.450 2.224 2.445 4,996,842 +0.18(+7.90%)
Apr 14, 2003 2.158 2.311 2.002 2.266 7,831,288 +0.11(+5.07%)
Apr 11, 2003 2.214 2.244 2.157 2.157 1,284,934 -0.04(-1.71%)
Apr 10, 2003 2.268 2.271 2.177 2.195 1,697,988 -0.07(-3.24%)
Apr 09, 2003 2.248 2.284 2.213 2.268 696,052 +0.03(+1.28%)
Apr 08, 2003 2.289 2.289 2.156 2.239 1,084,547 -0.05(-2.15%)
Apr 07, 2003 2.338 2.368 2.271 2.289 966,770 -0.00(-0.20%)
Apr 04, 2003 2.284 2.323 2.284 2.293 487,292 +0.02(+0.95%)
Apr 03, 2003 2.271 2.284 2.221 2.272 1,399,361 +0.05(+2.46%)
Apr 02, 2003 2.253 2.320 2.202 2.217 3,134,748 +0.02(+0.73%)
Apr 01, 2003 2.069 2.253 2.069 2.201 4,564,251 +0.15(+7.25%)
Mar 31, 2003 2.020 2.056 1.997 2.052 548,134 +0.03(+1.60%)
Mar 28, 2003 2.011 2.038 2.001 2.020 440,405 +0.02(+1.12%)
Mar 27, 2003 2.015 2.015 1.984 1.998 355,561 -0.02(-0.89%)
Mar 26, 2003 1.982 2.033 1.982 2.015 540,319 +0.03(+1.67%)
Mar 25, 2003 2.007 2.032 1.955 1.982 517,434 -0.03(-1.73%)
Mar 24, 2003 2.050 2.051 2.016 2.017 445,987 -0.05(-2.64%)
Mar 21, 2003 2.031 2.072 1.933 2.072 1,121,387 +0.05(+2.48%)
Mar 20, 2003 2.047 2.051 2.011 2.022 193,130 -0.03(-1.66%)
Mar 19, 2003 2.016 2.056 2.011 2.056 447,103 +0.05(+2.41%)
Mar 18, 2003 1.982 2.041 1.981 2.007 581,625 +0.05(+2.42%)
Mar 17, 2003 1.927 1.965 1.912 1.960 643,583 +0.03(+1.72%)
Mar 14, 2003 1.927 1.946 1.921 1.927 1,305,586 +0.01(+0.33%)
Mar 13, 2003 1.993 2.023 1.852 1.921 2,971,201 -0.05(-2.77%)
Mar 12, 2003 1.971 1.995 1.921 1.975 2,241,657 -0.08(-4.01%)
Mar 11, 2003 2.011 2.068 2.003 2.058 616,232 +0.06(+3.24%)
Mar 10, 2003 2.012 2.012 1.976 1.993 928,256 -0.02(-0.89%)
Mar 07, 2003 1.927 2.037 1.850 2.011 1,827,486 +0.09(+4.42%)
Mar 06, 2003 2.041 2.047 1.926 1.926 470,547 -0.11(-5.20%)
Mar 05, 2003 2.047 2.076 2.024 2.032 237,785 -0.01(-0.53%)
Mar 04, 2003 2.032 2.048 2.024 2.042 149,034 +0.01(+0.31%)
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.