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 (%)
Jun 30, 2004 12.01 12.12 11.75 11.95 1,823,275 -0.05(-0.45%)
Jun 29, 2004 12.26 12.41 11.87 12.01 2,330,780 -0.25(-2.05%)
Jun 28, 2004 11.98 12.50 11.98 12.26 3,768,475 +0.28(+2.30%)
Jun 25, 2004 11.99 12.11 11.83 11.98 1,216,726 +0.01(+0.09%)
Jun 24, 2004 11.86 11.99 11.66 11.97 2,247,916 +0.14(+1.21%)
Jun 23, 2004 12.29 12.29 11.75 11.83 4,956,185 -0.47(-3.79%)
Jun 22, 2004 11.00 12.34 11.00 12.29 12,024,135 +2.04(+19.93%)
Jun 21, 2004 10.43 10.43 10.21 10.25 1,081,410 -0.22(-2.06%)
Jun 18, 2004 10.39 10.47 10.31 10.47 750,514 +0.09(+0.90%)
Jun 17, 2004 10.37 10.39 10.25 10.37 593,436 -0.04(-0.41%)
Jun 16, 2004 10.52 10.52 10.32 10.42 574,185 -0.12(-1.12%)
Jun 15, 2004 10.36 10.58 10.36 10.53 618,825 +0.23(+2.23%)
Jun 14, 2004 10.53 10.53 10.29 10.30 1,452,203 -0.23(-2.18%)
Jun 10, 2004 10.56 10.61 10.44 10.53 756,652 +0.03(+0.31%)
Jun 09, 2004 10.59 10.69 10.41 10.50 472,349 -0.13(-1.18%)
Jun 08, 2004 10.68 10.68 10.52 10.63 487,415 -0.09(-0.87%)
Jun 07, 2004 10.50 10.75 10.48 10.72 1,074,435 +0.35(+3.42%)
Jun 04, 2004 10.29 10.43 10.23 10.37 641,982 +0.19(+1.83%)
Jun 03, 2004 10.43 10.43 10.16 10.18 734,053 -0.25(-2.40%)
Jun 02, 2004 10.33 10.48 10.29 10.43 1,833,599 +0.10(+1.01%)
Jun 01, 2004 10.26 10.39 10.17 10.33 1,662,013 +0.03(+0.28%)
May 28, 2004 10.39 10.39 10.26 10.30 1,061,601 -0.04(-0.35%)
May 27, 2004 10.35 10.41 10.28 10.33 799,618 +0.05(+0.52%)
May 26, 2004 10.20 10.36 10.07 10.28 1,307,959 +0.01(+0.07%)
May 25, 2004 9.677 10.35 9.556 10.27 2,636,007 +0.60(+6.23%)
May 24, 2004 9.133 9.677 9.133 9.670 2,437,079 +0.58(+6.43%)
May 21, 2004 9.050 9.211 9.032 9.086 1,093,128 +0.13(+1.40%)
May 20, 2004 9.158 9.280 8.961 8.961 1,945,199 -0.16(-1.77%)
May 19, 2004 9.319 9.462 9.011 9.122 2,074,377 -0.19(-2.08%)
May 18, 2004 9.140 9.480 8.835 9.315 5,518,095 -0.19(-2.04%)
May 17, 2004 9.480 9.509 9.140 9.509 985,712 +0.01(+0.08%)
May 14, 2004 9.419 9.634 9.280 9.502 639,192 +0.04(+0.42%)
May 13, 2004 9.631 9.656 9.394 9.462 886,109 -0.16(-1.71%)
May 12, 2004 9.462 9.627 9.090 9.627 1,268,341 +0.16(+1.74%)
May 11, 2004 9.337 9.548 9.301 9.462 1,015,566 +0.18(+1.89%)
May 10, 2004 9.355 9.491 9.233 9.287 1,575,243 -0.19(-1.97%)
May 07, 2004 9.498 9.760 9.473 9.473 1,750,177 -0.06(-0.64%)
May 06, 2004 9.803 9.817 9.104 9.534 1,888,841 -0.36(-3.62%)
May 05, 2004 9.910 10.05 9.874 9.892 342,614 +0.02(+0.22%)
May 04, 2004 9.857 10.02 9.677 9.871 1,023,936 +0.05(+0.51%)
May 03, 2004 9.616 9.867 9.599 9.821 1,297,078 +0.15(+1.59%)
Apr 30, 2004 9.821 9.839 9.649 9.667 1,134,978 -0.15(-1.57%)
Apr 29, 2004 10.000 10.06 9.634 9.821 1,847,828 -0.24(-2.42%)
Apr 28, 2004 10.46 10.46 9.964 10.06 1,166,785 -0.48(-4.55%)
Apr 27, 2004 10.61 10.67 10.39 10.54 664,303 +0.01(+0.14%)
Apr 26, 2004 10.48 10.64 10.48 10.53 689,134 +0.08(+0.79%)
Apr 23, 2004 10.47 10.52 10.34 10.45 733,495 +0.00(+0.00%)
Apr 22, 2004 10.34 10.58 10.30 10.45 509,457 +0.15(+1.50%)
Apr 21, 2004 10.05 10.31 9.889 10.29 899,222 +0.12(+1.20%)
Apr 20, 2004 10.39 10.48 10.17 10.17 1,254,949 -0.24(-2.27%)
Apr 19, 2004 10.47 10.48 10.36 10.41 666,535 -0.09(-0.89%)
Apr 16, 2004 10.48 10.54 10.39 10.50 847,049 +0.09(+0.90%)
Apr 15, 2004 10.51 10.55 10.31 10.41 871,043 -0.04(-0.41%)
Apr 14, 2004 10.34 10.61 10.25 10.45 969,251 -0.10(-0.98%)
Apr 13, 2004 10.75 10.86 10.45 10.56 1,403,378 -0.18(-1.67%)
Apr 12, 2004 10.75 10.82 10.72 10.73 874,670 +0.05(+0.47%)
Apr 08, 2004 10.75 10.90 10.55 10.68 1,732,321 -0.04(-0.33%)
Apr 07, 2004 11.03 11.25 10.67 10.72 1,854,803 -0.31(-2.83%)
Apr 06, 2004 10.81 11.26 10.80 11.03 2,236,198 +5.60(+103.00%)
Apr 05, 2004 5.376 5.484 5.375 5.435 1,691,866 +0.07(+1.39%)
Apr 02, 2004 5.349 5.415 5.306 5.360 2,586,903 +0.10(+1.91%)
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.