Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 12.96 13.09 12.68 12.90 1,687,941 -0.13(-0.99%)
Oct 28, 2004 13.13 13.19 12.79 13.03 998,307 -0.17(-1.30%)
Oct 27, 2004 12.69 13.29 12.54 13.20 2,114,113 +0.51(+4.01%)
Oct 26, 2004 12.30 12.69 12.24 12.69 1,646,356 +0.41(+3.33%)
Oct 25, 2004 11.91 12.28 11.72 12.28 1,493,415 +0.19(+1.57%)
Oct 22, 2004 12.08 12.27 11.99 12.09 1,034,310 +0.05(+0.45%)
Oct 21, 2004 11.96 12.21 11.90 12.04 704,983 +0.05(+0.39%)
Oct 20, 2004 11.76 12.00 11.76 11.99 624,047 +0.19(+1.61%)
Oct 19, 2004 12.01 12.23 11.76 11.80 886,950 -0.21(-1.76%)
Oct 18, 2004 11.90 12.04 11.76 12.01 848,994 +0.12(+1.02%)
Oct 15, 2004 12.00 12.07 11.79 11.89 754,103 -0.08(-0.63%)
Oct 14, 2004 12.00 12.07 11.90 11.97 739,032 +0.04(+0.30%)
Oct 13, 2004 12.19 12.25 11.86 11.93 2,011,407 -0.22(-1.80%)
Oct 12, 2004 12.29 12.30 12.09 12.15 772,802 -0.23(-1.82%)
Oct 11, 2004 12.33 12.38 12.11 12.38 1,014,216 +0.04(+0.32%)
Oct 08, 2004 12.51 12.56 12.31 12.34 926,581 -0.21(-1.66%)
Oct 07, 2004 12.80 12.81 12.50 12.54 931,326 -0.25(-1.93%)
Oct 06, 2004 12.87 12.87 12.66 12.79 847,877 -0.11(-0.86%)
Oct 05, 2004 12.93 12.99 12.83 12.90 482,827 -0.12(-0.91%)
Oct 04, 2004 12.95 13.17 12.90 13.02 1,239,163 +0.09(+0.69%)
Oct 01, 2004 12.83 12.97 12.79 12.93 1,334,612 +0.17(+1.32%)
Sep 30, 2004 12.81 12.81 12.58 12.76 807,130 -0.04(-0.34%)
Sep 29, 2004 12.78 12.90 12.71 12.81 688,517 +0.06(+0.45%)
Sep 28, 2004 12.54 12.78 12.52 12.75 984,632 +0.21(+1.69%)
Sep 27, 2004 12.68 12.71 12.50 12.54 786,198 -0.25(-1.99%)
Sep 24, 2004 12.79 12.89 12.72 12.79 1,090,966 +0.01(+0.06%)
Sep 23, 2004 12.72 12.86 12.67 12.78 1,272,375 +0.18(+1.39%)
Sep 22, 2004 12.86 12.88 12.51 12.61 1,470,250 -0.29(-2.28%)
Sep 21, 2004 12.92 13.02 12.83 12.90 1,630,448 -0.00(-0.03%)
Sep 20, 2004 12.80 13.06 12.72 12.91 1,596,957 +0.10(+0.81%)
Sep 17, 2004 12.86 12.86 12.68 12.80 1,223,255 +0.05(+0.42%)
Sep 16, 2004 12.59 12.92 12.59 12.75 1,633,518 +0.11(+0.88%)
Sep 15, 2004 12.41 12.70 12.35 12.64 2,223,516 +0.29(+2.32%)
Sep 14, 2004 12.42 12.53 12.22 12.35 1,313,122 -0.06(-0.52%)
Sep 13, 2004 12.00 12.74 11.94 12.42 3,394,581 +0.41(+3.43%)
Sep 10, 2004 11.74 12.00 11.68 12.00 1,173,018 +0.17(+1.45%)
Sep 09, 2004 11.88 11.90 11.70 11.83 966,212 -0.03(-0.24%)
Sep 08, 2004 11.99 12.11 11.77 11.86 896,439 -0.14(-1.19%)
Sep 07, 2004 11.73 12.09 11.73 12.00 862,669 +0.10(+0.87%)
Sep 03, 2004 11.82 11.95 11.72 11.90 1,308,656 -0.01(-0.06%)
Sep 02, 2004 11.61 12.14 11.59 11.91 2,034,293 +0.26(+2.25%)
Sep 01, 2004 11.60 11.78 11.47 11.64 1,038,776 +0.04(+0.37%)
Aug 31, 2004 11.68 11.72 11.34 11.60 1,409,408 +0.16(+1.44%)
Aug 30, 2004 11.43 11.62 11.42 11.44 954,490 -0.26(-2.24%)
Aug 27, 2004 11.52 11.76 11.38 11.70 1,480,297 +0.15(+1.27%)
Aug 26, 2004 11.58 11.70 11.47 11.55 1,238,046 -0.03(-0.25%)
Aug 25, 2004 11.47 11.69 11.36 11.58 1,211,254 +0.03(+0.25%)
Aug 24, 2004 11.50 11.56 11.37 11.55 1,575,467 +0.09(+0.75%)
Aug 23, 2004 11.62 11.62 11.33 11.47 1,923,773 -0.15(-1.26%)
Aug 20, 2004 11.66 11.75 11.54 11.61 2,812,677 -0.05(-0.43%)
Aug 19, 2004 11.75 11.89 11.56 11.66 3,025,623 -0.09(-0.76%)
Aug 18, 2004 11.47 11.79 11.18 11.75 2,731,462 +0.29(+2.50%)
Aug 17, 2004 10.93 11.89 10.93 11.47 10,206,910 +1.37(+13.60%)
Aug 16, 2004 9.603 10.28 9.585 10.09 3,464,354 +0.50(+5.23%)
Aug 13, 2004 9.961 10.03 9.477 9.592 5,357,986 -0.37(-3.70%)
Aug 12, 2004 10.34 10.36 9.907 9.961 3,134,190 -0.41(-3.97%)
Aug 11, 2004 10.39 10.43 10.14 10.37 1,890,282 -0.01(-0.14%)
Aug 10, 2004 10.23 10.41 10.18 10.39 2,629,593 +0.25(+2.44%)
Aug 09, 2004 10.33 10.33 10.09 10.14 1,500,950 -0.19(-1.87%)
Aug 06, 2004 10.49 10.53 10.30 10.33 1,872,141 -0.26(-2.47%)
Aug 05, 2004 10.93 10.93 10.41 10.60 2,881,054 -0.33(-3.05%)
Aug 04, 2004 11.36 11.41 10.74 10.93 2,296,080 -0.48(-4.21%)
Aug 03, 2004 11.63 11.63 11.37 11.41 1,202,602 -0.22(-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.