Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dick's Sporting Goods Inc (NY: DKS )

220.40 -1.52 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 3.320 3.377 3.320 3.371 2,085,729 +0.05(+1.53%)
Aug 28, 2003 3.208 3.330 3.151 3.320 3,248,643 +0.11(+3.59%)
Aug 27, 2003 3.215 3.258 3.186 3.205 3,298,010 -0.00(-0.03%)
Aug 26, 2003 3.231 3.305 3.206 3.206 3,997,554 -0.02(-0.64%)
Aug 25, 2003 3.202 3.276 3.202 3.226 5,161,029 +0.05(+1.43%)
Aug 22, 2003 3.376 3.376 3.078 3.181 9,269,097 -0.14(-4.21%)
Aug 21, 2003 3.470 3.470 3.298 3.321 10,317,011 -0.29(-8.00%)
Aug 20, 2003 3.654 3.724 3.610 3.610 1,989,801 -0.05(-1.41%)
Aug 19, 2003 3.788 3.816 3.632 3.661 4,994,418 -0.03(-0.84%)
Aug 18, 2003 3.476 3.699 3.467 3.693 6,336,847 +0.26(+7.64%)
Aug 15, 2003 3.387 3.431 3.369 3.431 544,713 +0.04(+1.29%)
Aug 14, 2003 3.351 3.391 3.342 3.387 635,592 +0.02(+0.53%)
Aug 13, 2003 3.387 3.418 3.333 3.369 938,522 -0.01(-0.42%)
Aug 12, 2003 3.418 3.436 3.349 3.383 1,204,988 -0.07(-1.91%)
Aug 11, 2003 3.445 3.529 3.431 3.449 2,362,854 +0.06(+1.84%)
Aug 08, 2003 3.251 3.415 3.247 3.387 947,497 +0.11(+3.35%)
Aug 07, 2003 3.211 3.319 3.206 3.277 796,032 +0.06(+1.97%)
Aug 06, 2003 3.200 3.280 3.137 3.214 1,032,205 +0.00(+0.11%)
Aug 05, 2003 3.182 3.311 3.177 3.210 1,088,304 +0.03(+0.81%)
Aug 04, 2003 3.216 3.267 3.142 3.185 1,952,776 -0.04(-1.38%)
Aug 01, 2003 3.365 3.365 3.155 3.229 3,317,644 -0.16(-4.66%)
Jul 31, 2003 3.422 3.467 3.369 3.387 1,006,400 -0.03(-0.99%)
Jul 30, 2003 3.476 3.476 3.419 3.421 685,519 -0.04(-1.08%)
Jul 29, 2003 3.565 3.567 3.447 3.458 1,371,038 -0.08(-2.39%)
Jul 28, 2003 3.427 3.565 3.423 3.543 2,162,022 +0.14(+4.06%)
Jul 25, 2003 3.405 3.440 3.309 3.405 875,131 +0.00(+0.03%)
Jul 24, 2003 3.431 3.538 3.404 3.404 1,247,622 +0.01(+0.29%)
Jul 23, 2003 3.402 3.405 3.361 3.394 723,105 +0.01(+0.34%)
Jul 22, 2003 3.365 3.387 3.342 3.382 1,038,937 +0.05(+1.47%)
Jul 21, 2003 3.325 3.382 3.313 3.333 930,107 +0.04(+1.22%)
Jul 18, 2003 3.273 3.354 3.267 3.293 764,056 +0.02(+0.63%)
Jul 17, 2003 3.360 3.360 3.213 3.273 1,273,428 -0.09(-2.60%)
Jul 16, 2003 3.382 3.387 3.262 3.360 1,334,575 -0.01(-0.21%)
Jul 15, 2003 3.407 3.411 3.336 3.367 858,862 -0.02(-0.53%)
Jul 14, 2003 3.378 3.436 3.347 3.385 1,212,281 +0.04(+1.28%)
Jul 11, 2003 3.379 3.400 3.333 3.342 1,063,620 -0.03(-0.82%)
Jul 10, 2003 3.427 3.428 3.276 3.370 2,610,247 -0.10(-2.93%)
Jul 09, 2003 3.502 3.507 3.427 3.472 1,653,773 -0.03(-0.89%)
Jul 08, 2003 3.396 3.503 3.370 3.503 2,040,289 +0.09(+2.66%)
Jul 07, 2003 3.378 3.412 3.339 3.412 2,048,704 +0.09(+2.65%)
Jul 03, 2003 3.334 3.390 3.319 3.324 1,420,966 -0.02(-0.56%)
Jul 02, 2003 3.185 3.342 3.173 3.342 2,537,880 +0.16(+4.95%)
Jul 01, 2003 3.267 3.267 3.148 3.185 4,528,242 -0.08(-2.59%)
Jun 30, 2003 3.382 3.406 3.258 3.269 5,708,547 -0.06(-1.66%)
Jun 27, 2003 3.314 3.336 3.287 3.325 1,549,430 -0.01(-0.21%)
Jun 26, 2003 3.343 3.344 3.273 3.332 2,523,294 -0.01(-0.32%)
Jun 25, 2003 3.320 3.461 3.184 3.342 7,540,713 +0.10(+2.97%)
Jun 24, 2003 2.906 3.271 2.906 3.246 6,561,239 +0.36(+12.37%)
Jun 23, 2003 2.968 2.968 2.810 2.889 1,339,623 -0.08(-2.56%)
Jun 20, 2003 2.919 2.986 2.883 2.964 1,792,335 +0.04(+1.25%)
Jun 19, 2003 3.013 3.025 2.919 2.928 1,531,479 -0.06(-1.94%)
Jun 18, 2003 3.071 3.091 2.977 2.986 1,439,478 -0.08(-2.47%)
Jun 17, 2003 2.931 3.107 2.923 3.062 3,568,964 +0.17(+6.05%)
Jun 16, 2003 2.923 2.939 2.790 2.887 1,314,379 -0.03(-0.95%)
Jun 13, 2003 2.925 2.941 2.858 2.915 1,569,626 +0.01(+0.31%)
Jun 12, 2003 2.816 2.914 2.794 2.906 2,647,832 +0.11(+3.89%)
Jun 11, 2003 2.808 2.904 2.742 2.797 3,720,429 +0.06(+2.21%)
Jun 10, 2003 2.585 2.744 2.585 2.736 4,367,802 +0.15(+5.94%)
Jun 09, 2003 2.522 2.588 2.518 2.583 2,156,973 +0.08(+3.09%)
Jun 06, 2003 2.585 2.598 2.492 2.505 1,663,871 +0.01(+0.32%)
Jun 05, 2003 2.414 2.497 2.342 2.497 4,048,603 +0.07(+2.86%)
Jun 04, 2003 2.469 2.518 2.417 2.428 2,264,682 -0.05(-1.84%)
Jun 03, 2003 2.562 2.562 2.455 2.473 1,718,286 -0.07(-2.63%)
Jun 02, 2003 2.478 2.607 2.429 2.540 4,337,509 -0.04(-1.69%)
May 30, 2003 2.607 2.614 2.561 2.584 1,797,945 -0.03(-0.99%)
May 29, 2003 2.603 2.628 2.601 2.610 1,424,893 -0.01(-0.44%)
May 28, 2003 2.607 2.632 2.566 2.621 2,059,924 +0.00(+0.03%)
May 27, 2003 2.638 2.663 2.613 2.620 2,495,806 -0.07(-2.65%)
May 23, 2003 2.696 2.825 2.647 2.692 2,614,173 -0.03(-1.24%)
May 22, 2003 2.545 2.767 2.523 2.726 2,947,396 +0.22(+8.71%)
May 21, 2003 2.496 2.507 2.480 2.507 879,058 +0.01(+0.36%)
May 20, 2003 2.460 2.580 2.456 2.498 1,191,524 +0.02(+1.01%)
May 19, 2003 2.518 2.521 2.426 2.473 1,358,697 -0.07(-2.63%)
May 16, 2003 2.479 2.540 2.461 2.540 1,054,084 +0.02(+0.67%)
May 15, 2003 2.637 2.637 2.478 2.523 2,291,048 -0.11(-4.33%)
May 14, 2003 2.638 2.665 2.589 2.637 1,000,791 -0.00(-0.03%)
May 13, 2003 2.634 2.665 2.629 2.638 1,409,746 +0.00(+0.17%)
May 12, 2003 2.580 2.671 2.549 2.634 2,710,101 +0.07(+2.64%)
May 09, 2003 2.531 2.594 2.438 2.566 4,002,042 -0.05(-1.74%)
May 08, 2003 2.617 2.634 2.590 2.611 811,740 -0.03(-1.31%)
May 07, 2003 2.673 2.701 2.640 2.646 865,033 -0.03(-1.03%)
May 06, 2003 2.683 2.694 2.657 2.674 1,006,961 +0.00(+0.00%)
May 05, 2003 2.687 2.776 2.669 2.674 2,895,225 +0.00(+0.17%)
May 02, 2003 2.693 2.732 2.643 2.669 1,347,477 -0.02(-0.83%)
May 01, 2003 2.686 2.705 2.611 2.692 1,909,581 +0.01(+0.23%)
Apr 30, 2003 2.607 2.712 2.607 2.685 3,344,010 +0.08(+3.01%)
Apr 29, 2003 2.512 2.647 2.512 2.607 2,550,221 +0.11(+4.46%)
Apr 28, 2003 2.431 2.534 2.431 2.496 1,906,776 +0.09(+3.59%)
Apr 25, 2003 2.434 2.442 2.407 2.409 476,273 -0.02(-0.99%)
Apr 24, 2003 2.408 2.449 2.375 2.433 1,077,084 +0.01(+0.55%)
Apr 23, 2003 2.426 2.433 2.415 2.420 1,312,696 -0.01(-0.55%)
Apr 22, 2003 2.439 2.505 2.411 2.433 3,485,378 -0.01(-0.22%)
Apr 21, 2003 2.416 2.529 2.416 2.439 3,066,324 -0.01(-0.51%)
Apr 17, 2003 2.340 2.512 2.318 2.451 2,499,733 +0.09(+3.77%)
Apr 16, 2003 2.415 2.522 2.353 2.362 6,123,113 -0.07(-2.93%)
Apr 15, 2003 2.228 2.438 2.213 2.433 5,021,906 +0.18(+7.91%)
Apr 14, 2003 2.147 2.300 1.992 2.255 7,870,570 +0.11(+5.07%)
Apr 11, 2003 2.203 2.233 2.146 2.146 1,291,379 -0.04(-1.71%)
Apr 10, 2003 2.257 2.259 2.166 2.184 1,706,505 -0.07(-3.24%)
Apr 09, 2003 2.237 2.273 2.201 2.257 699,543 +0.03(+1.28%)
Apr 08, 2003 2.277 2.277 2.145 2.228 1,089,987 -0.05(-2.15%)
Apr 07, 2003 2.326 2.357 2.259 2.277 971,619 -0.00(-0.20%)
Apr 04, 2003 2.273 2.311 2.273 2.282 489,736 +0.02(+0.95%)
Apr 03, 2003 2.259 2.273 2.210 2.260 1,406,380 +0.05(+2.46%)
Apr 02, 2003 2.242 2.308 2.191 2.206 3,150,472 +0.02(+0.73%)
Apr 01, 2003 2.059 2.242 2.059 2.190 4,587,145 +0.15(+7.25%)
Mar 31, 2003 2.010 2.046 1.987 2.042 550,883 +0.03(+1.60%)
Mar 28, 2003 2.001 2.028 1.991 2.010 442,614 +0.02(+1.12%)
Mar 27, 2003 2.005 2.005 1.974 1.988 357,345 -0.02(-0.89%)
Mar 26, 2003 1.972 2.023 1.972 2.005 543,030 +0.03(+1.67%)
Mar 25, 2003 1.996 2.021 1.945 1.972 520,029 -0.03(-1.73%)
Mar 24, 2003 2.039 2.041 2.006 2.007 448,224 -0.05(-2.64%)
Mar 21, 2003 2.021 2.062 1.923 2.062 1,127,011 +0.05(+2.48%)
Mar 20, 2003 2.037 2.041 2.001 2.012 194,099 -0.03(-1.66%)
Mar 19, 2003 2.006 2.046 2.001 2.046 449,346 +0.05(+2.41%)
Mar 18, 2003 1.972 2.031 1.971 1.997 584,542 +0.05(+2.42%)
Mar 17, 2003 1.917 1.956 1.903 1.950 646,811 +0.03(+1.72%)
Mar 14, 2003 1.917 1.937 1.911 1.917 1,312,135 +0.01(+0.33%)
Mar 13, 2003 1.983 2.013 1.843 1.911 2,986,104 -0.05(-2.77%)
Mar 12, 2003 1.961 1.985 1.912 1.965 2,252,901 -0.08(-4.00%)
Mar 11, 2003 2.001 2.058 1.993 2.047 619,323 +0.06(+3.24%)
Mar 10, 2003 2.002 2.002 1.966 1.983 932,912 -0.02(-0.89%)
Mar 07, 2003 1.917 2.027 1.841 2.001 1,836,653 +0.08(+4.42%)
Mar 06, 2003 2.030 2.037 1.916 1.916 472,907 -0.11(-5.20%)
Mar 05, 2003 2.037 2.066 2.014 2.021 238,978 -0.01(-0.53%)
Mar 04, 2003 2.021 2.038 2.014 2.032 149,782 +0.01(+0.31%)
Mar 03, 2003 2.087 2.087 2.019 2.026 389,882 -0.06(-2.82%)
Feb 28, 2003 2.011 2.095 2.001 2.085 415,687 +0.08(+4.14%)
Feb 27, 2003 1.996 2.028 1.994 2.002 372,491 +0.01(+0.27%)
Feb 26, 2003 1.995 1.996 1.970 1.996 951,985 -0.00(-0.22%)
Feb 25, 2003 2.019 2.019 1.986 2.001 966,571 -0.05(-2.48%)
Feb 24, 2003 2.095 2.099 1.974 2.052 1,408,624 -0.05(-2.58%)
Feb 21, 2003 1.972 2.112 1.965 2.106 1,373,843 +0.13(+6.83%)
Feb 20, 2003 1.943 1.984 1.942 1.972 1,222,939 +0.03(+1.47%)
Feb 19, 2003 1.939 2.022 1.921 1.943 1,162,914 +0.00(+0.18%)
Feb 18, 2003 1.854 1.943 1.854 1.939 1,077,645 +0.09(+4.77%)
Feb 14, 2003 1.823 1.854 1.809 1.851 355,662 +0.03(+1.81%)
Feb 13, 2003 1.800 1.823 1.800 1.818 632,226 +0.02(+0.99%)
Feb 12, 2003 1.833 1.844 1.799 1.800 1,728,384 -0.03(-1.80%)
Feb 11, 2003 1.809 1.939 1.805 1.833 7,587,835 +0.27(+17.54%)
Feb 10, 2003 1.600 1.600 1.549 1.560 437,565 -0.04(-2.78%)
Feb 07, 2003 1.557 1.604 1.546 1.604 773,032 +0.05(+3.21%)
Feb 06, 2003 1.560 1.569 1.554 1.554 146,977 +0.00(+0.00%)
Feb 05, 2003 1.578 1.586 1.546 1.554 192,977 -0.03(-1.75%)
Feb 04, 2003 1.497 1.582 1.435 1.582 1,521,381 +0.04(+2.60%)
Feb 03, 2003 1.676 1.689 1.537 1.542 1,027,157 -0.15(-8.95%)
Jan 31, 2003 1.654 1.693 1.646 1.693 486,931 +0.04(+2.70%)
Jan 30, 2003 1.649 1.673 1.634 1.649 340,515 +0.00(+0.00%)
Jan 29, 2003 1.683 1.683 1.648 1.649 337,149 -0.03(-1.75%)
Jan 28, 2003 1.729 1.744 1.631 1.678 828,569 -0.04(-2.44%)
Jan 27, 2003 1.754 1.759 1.718 1.720 178,953 -0.04(-2.28%)
Jan 24, 2003 1.738 1.783 1.738 1.760 533,493 +0.03(+1.54%)
Jan 23, 2003 1.827 1.827 1.711 1.734 1,061,377 -0.09(-5.12%)
Jan 22, 2003 1.894 1.894 1.823 1.827 820,154 -0.07(-3.76%)
Jan 21, 2003 1.907 1.912 1.881 1.898 336,588 -0.03(-1.62%)
Jan 17, 2003 1.918 1.949 1.912 1.930 370,247 +0.01(+0.46%)
Jan 16, 2003 1.872 1.925 1.865 1.921 242,344 +0.05(+2.62%)
Jan 15, 2003 1.894 1.894 1.827 1.872 638,396 -0.02(-1.18%)
Jan 14, 2003 1.903 1.927 1.885 1.894 828,008 -0.03(-1.39%)
Jan 13, 2003 1.934 1.948 1.907 1.921 651,299 +0.00(+0.23%)
Jan 10, 2003 1.898 1.961 1.898 1.916 511,615 +0.01(+0.51%)
Jan 09, 2003 1.872 1.919 1.863 1.906 1,290,818 +0.03(+1.86%)
Jan 08, 2003 1.863 1.879 1.836 1.872 909,351 +0.00(+0.24%)
Jan 07, 2003 1.912 1.978 1.867 1.867 1,355,892 -0.04(-2.33%)
Jan 06, 2003 1.780 1.920 1.769 1.912 3,322,693 +0.14(+8.06%)
Jan 03, 2003 1.783 1.783 1.765 1.769 896,448 -0.02(-0.85%)
Jan 02, 2003 1.711 1.787 1.698 1.784 483,005 +0.07(+4.27%)
Dec 31, 2002 1.701 1.729 1.701 1.711 106,586 +0.01(+0.84%)
Dec 30, 2002 1.701 1.707 1.695 1.697 268,710 -0.01(-0.31%)
Dec 27, 2002 1.698 1.720 1.698 1.702 1,000,230 +0.00(+0.26%)
Dec 26, 2002 1.712 1.719 1.694 1.698 272,076 -0.01(-0.83%)
Dec 24, 2002 1.783 1.783 1.710 1.712 202,514 -0.07(-3.95%)
Dec 23, 2002 1.756 1.783 1.748 1.783 175,587 +0.04(+2.04%)
Dec 20, 2002 1.649 1.747 1.649 1.747 362,955 +0.10(+5.95%)
Dec 19, 2002 1.649 1.685 1.645 1.649 268,149 -0.03(-1.86%)
Dec 18, 2002 1.760 1.760 1.587 1.680 1,337,379 -0.09(-5.18%)
Dec 17, 2002 1.796 1.800 1.756 1.772 244,587 -0.03(-1.58%)
Dec 16, 2002 1.759 1.820 1.759 1.800 1,000,791 +0.02(+1.05%)
Dec 13, 2002 1.885 1.890 1.756 1.782 916,643 -0.13(-6.59%)
Dec 12, 2002 1.939 1.939 1.877 1.907 435,321 -0.05(-2.55%)
Dec 11, 2002 1.984 1.984 1.947 1.957 136,318 -0.02(-1.08%)
Dec 10, 2002 2.010 2.028 1.971 1.979 228,880 -0.02(-0.89%)
Dec 09, 2002 1.956 2.023 1.956 1.996 545,274 +0.05(+2.75%)
Dec 06, 2002 1.907 1.947 1.839 1.943 642,323 +0.01(+0.46%)
Dec 05, 2002 1.983 2.001 1.930 1.934 256,929 -0.04(-2.16%)
Dec 04, 2002 2.005 2.014 1.952 1.977 752,276 -0.03(-1.60%)
Dec 03, 2002 2.029 2.063 1.970 2.009 945,814 +0.00(+0.13%)
Dec 02, 2002 1.925 2.032 1.881 2.006 1,842,824 +0.13(+7.14%)
Nov 29, 2002 1.853 1.873 1.845 1.873 370,247 +0.04(+2.24%)
Nov 27, 2002 1.805 1.836 1.769 1.832 1,056,328 +0.05(+2.75%)
Nov 26, 2002 1.903 1.943 1.783 1.783 1,751,384 -0.08(-4.08%)
Nov 25, 2002 1.827 1.885 1.809 1.858 1,546,626 +0.08(+4.77%)
Nov 22, 2002 1.658 1.814 1.658 1.774 1,224,061 +0.12(+7.57%)
Nov 21, 2002 1.597 1.676 1.597 1.649 1,223,500 +0.06(+3.58%)
Nov 20, 2002 1.609 1.609 1.587 1.592 430,833 -0.01(-0.50%)
Nov 19, 2002 1.564 1.604 1.564 1.600 802,764 +0.05(+3.16%)
Nov 18, 2002 1.574 1.613 1.551 1.551 939,644 -0.00(-0.06%)
Nov 15, 2002 1.480 1.569 1.480 1.552 461,687 +0.07(+4.88%)
Nov 14, 2002 1.462 1.480 1.457 1.480 187,928 +0.01(+0.61%)
Nov 13, 2002 1.475 1.480 1.449 1.471 276,563 +0.00(+0.00%)
Nov 12, 2002 1.470 1.484 1.462 1.471 286,661 +0.00(+0.30%)
Nov 11, 2002 1.462 1.471 1.449 1.466 304,051 +0.02(+1.54%)
Nov 08, 2002 1.497 1.513 1.439 1.444 912,716 -0.07(-4.59%)
Nov 07, 2002 1.514 1.524 1.484 1.513 361,833 +0.03(+1.74%)
Nov 06, 2002 1.444 1.492 1.440 1.488 637,275 +0.06(+3.86%)
Nov 05, 2002 1.435 1.442 1.427 1.432 40,390 +0.00(+0.31%)
Nov 04, 2002 1.425 1.437 1.408 1.428 337,149 +0.01(+0.82%)
Nov 01, 2002 1.464 1.467 1.395 1.416 1,744,091 -0.05(-3.11%)
Oct 31, 2002 1.453 1.479 1.444 1.462 603,616 +0.02(+1.61%)
Oct 30, 2002 1.434 1.462 1.431 1.439 382,589 +0.01(+0.56%)
Oct 29, 2002 1.457 1.458 1.424 1.431 583,420 -0.02(-1.23%)
Oct 28, 2002 1.431 1.457 1.431 1.448 287,222 +0.01(+0.62%)
Oct 25, 2002 1.448 1.462 1.404 1.439 575,006 -0.01(-0.92%)
Oct 24, 2002 1.387 1.497 1.382 1.453 2,412,781 +0.11(+8.23%)
Oct 23, 2002 1.283 1.355 1.283 1.342 987,327 +0.05(+3.86%)
Oct 22, 2002 1.291 1.293 1.249 1.292 647,372 -0.01(-0.62%)
Oct 21, 2002 1.332 1.332 1.257 1.300 1,328,404 -0.03(-2.41%)
Oct 18, 2002 1.292 1.337 1.292 1.332 1,855,165 +0.05(+3.60%)
Oct 17, 2002 1.292 1.315 1.248 1.286 2,514,319 +0.11(+9.73%)
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.