Dick's Sporting Goods Inc (NY: DKS )

57.14 USD +0.33 (+0.58%)
Official Closing Price Updated: 7:34 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 36.16 36.53 35.40 36.00 604,800 -0.36(-0.99%)
Oct 28, 2004 36.64 36.81 35.70 36.36 357,700 -0.48(-1.30%)
Oct 27, 2004 35.42 37.08 34.99 36.84 757,500 +1.42(+4.01%)
Oct 26, 2004 34.33 35.42 34.15 35.42 589,900 +1.14(+3.33%)
Oct 25, 2004 33.25 34.28 32.70 34.28 535,100 +0.53(+1.57%)
Oct 22, 2004 33.72 34.25 33.45 33.75 370,600 +0.15(+0.45%)
Oct 21, 2004 33.37 34.08 33.20 33.60 252,600 +0.13(+0.39%)
Oct 20, 2004 32.82 33.49 32.81 33.47 223,600 +0.53(+1.61%)
Oct 19, 2004 33.53 34.14 32.83 32.94 317,800 -0.59(-1.76%)
Oct 18, 2004 33.22 33.61 32.81 33.53 304,200 +0.34(+1.02%)
Oct 15, 2004 33.48 33.70 32.90 33.19 270,200 -0.21(-0.63%)
Oct 14, 2004 33.50 33.70 33.20 33.40 264,800 +0.10(+0.30%)
Oct 13, 2004 34.01 34.18 33.11 33.30 720,700 -0.61(-1.80%)
Oct 12, 2004 34.29 34.34 33.75 33.91 276,900 -0.63(-1.82%)
Oct 11, 2004 34.40 34.55 33.80 34.54 363,400 +0.11(+0.32%)
Oct 08, 2004 34.91 35.05 34.37 34.43 332,000 -0.58(-1.66%)
Oct 07, 2004 35.71 35.76 34.90 35.01 333,700 -0.69(-1.93%)
Oct 06, 2004 35.91 35.91 35.34 35.70 303,800 -0.31(-0.86%)
Oct 05, 2004 36.10 36.25 35.81 36.01 173,000 -0.33(-0.91%)
Oct 04, 2004 36.13 36.75 36.00 36.34 444,000 +0.25(+0.69%)
Oct 01, 2004 35.82 36.20 35.70 36.09 478,200 +0.47(+1.32%)
Sep 30, 2004 35.74 35.74 35.11 35.62 289,200 -0.12(-0.34%)
Sep 29, 2004 35.68 36.00 35.47 35.74 246,700 +0.16(+0.45%)
Sep 28, 2004 35.00 35.68 34.94 35.58 352,800 +0.59(+1.69%)
Sep 27, 2004 35.40 35.46 34.90 34.99 281,700 -0.71(-1.99%)
Sep 24, 2004 35.69 35.98 35.50 35.70 390,900 +0.02(+0.06%)
Sep 23, 2004 35.50 35.88 35.36 35.68 455,900 +0.49(+1.39%)
Sep 22, 2004 35.90 35.95 34.91 35.19 526,800 -0.82(-2.28%)
Sep 21, 2004 36.05 36.35 35.81 36.01 584,200 -0.01(-0.03%)
Sep 20, 2004 35.73 36.46 35.51 36.02 572,200 +0.29(+0.81%)
Sep 17, 2004 35.90 35.90 35.38 35.73 438,300 +0.15(+0.42%)
Sep 16, 2004 35.13 36.05 35.13 35.58 585,300 +0.31(+0.88%)
Sep 15, 2004 34.64 35.44 34.47 35.27 796,700 +0.80(+2.32%)
Sep 14, 2004 34.66 34.97 34.10 34.47 470,500 -0.18(-0.52%)
Sep 13, 2004 33.50 35.55 33.32 34.65 1,216,300 +1.15(+3.43%)
Sep 10, 2004 32.77 33.50 32.59 33.50 420,300 +0.48(+1.45%)
Sep 09, 2004 33.17 33.22 32.64 33.02 346,200 -0.08(-0.24%)
Sep 08, 2004 33.45 33.81 32.85 33.10 321,200 -0.40(-1.19%)
Sep 07, 2004 32.73 33.75 32.73 33.50 309,100 +0.29(+0.87%)
Sep 03, 2004 32.98 33.36 32.72 33.21 468,900 -0.02(-0.06%)
Sep 02, 2004 32.40 33.87 32.36 33.23 728,900 +0.73(+2.25%)
Sep 01, 2004 32.38 32.87 32.01 32.50 372,200 +0.12(+0.37%)
Aug 31, 2004 32.60 32.72 31.65 32.38 505,000 +0.46(+1.44%)
Aug 30, 2004 31.91 32.43 31.87 31.92 342,000 -0.73(-2.24%)
Aug 27, 2004 32.14 32.82 31.76 32.65 530,400 +0.41(+1.27%)
Aug 26, 2004 32.33 32.64 32.00 32.24 443,600 -0.08(-0.25%)
Aug 25, 2004 32.00 32.63 31.70 32.32 434,000 +0.08(+0.25%)
Aug 24, 2004 32.10 32.25 31.72 32.24 564,500 +0.24(+0.75%)
Aug 23, 2004 32.42 32.42 31.63 32.00 689,300 -0.41(-1.27%)
Aug 20, 2004 32.55 32.80 32.20 32.41 1,007,800 -0.14(-0.43%)
Aug 19, 2004 32.80 33.19 32.27 32.55 1,084,100 -0.25(-0.76%)
Aug 18, 2004 32.00 32.90 31.20 32.80 978,700 +0.80(+2.50%)
Aug 17, 2004 30.50 33.18 30.50 32.00 3,657,200 +3.83(+13.60%)
Aug 16, 2004 26.80 28.69 26.75 28.17 1,241,300 +1.40(+5.23%)
Aug 13, 2004 27.80 28.00 26.45 26.77 1,919,800 -1.03(-3.71%)
Aug 12, 2004 28.85 28.92 27.65 27.80 1,123,000 -1.15(-3.97%)
Aug 11, 2004 28.99 29.10 28.31 28.95 677,300 -0.04(-0.14%)
Aug 10, 2004 28.55 29.06 28.41 28.99 942,200 +0.69(+2.44%)
Aug 09, 2004 28.84 28.84 28.17 28.30 537,800 -0.54(-1.87%)
Aug 06, 2004 29.27 29.39 28.76 28.84 670,800 -0.73(-2.47%)
Aug 05, 2004 30.50 30.50 29.06 29.57 1,032,300 -0.93(-3.05%)
Aug 04, 2004 31.70 31.84 29.97 30.50 822,700 -1.34(-4.21%)
Aug 03, 2004 32.46 32.47 31.72 31.84 430,900 -0.62(-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.