Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.58 +0.99 (+0.44%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 11.52 11.70 11.45 11.65 1,256,344 +0.13(+1.12%)
Jul 29, 2004 11.27 11.59 11.25 11.52 1,998,768 +0.34(+3.01%)
Jul 28, 2004 11.29 11.33 11.05 11.18 1,309,633 -0.11(-0.98%)
Jul 27, 2004 10.95 11.30 10.94 11.29 1,625,463 +0.34(+3.14%)
Jul 26, 2004 11.01 11.11 10.85 10.95 1,815,184 -0.06(-0.52%)
Jul 23, 2004 11.13 11.18 10.92 11.01 1,904,186 -0.12(-1.06%)
Jul 22, 2004 10.82 11.14 10.43 11.13 8,626,732 +0.26(+2.41%)
Jul 21, 2004 11.13 11.16 10.68 10.86 4,194,790 -0.48(-4.26%)
Jul 20, 2004 11.02 11.37 11.01 11.35 1,784,215 +0.33(+2.96%)
Jul 19, 2004 11.70 11.70 10.99 11.02 2,156,683 -0.67(-5.76%)
Jul 16, 2004 11.95 11.99 11.67 11.70 1,560,456 -0.26(-2.16%)
Jul 15, 2004 11.97 12.04 11.90 11.95 1,473,128 -0.02(-0.18%)
Jul 14, 2004 11.95 12.11 11.91 11.97 1,775,287 +0.03(+0.21%)
Jul 13, 2004 11.97 12.01 11.86 11.95 1,063,833 -0.02(-0.18%)
Jul 12, 2004 11.83 11.97 11.79 11.97 1,775,008 +0.16(+1.34%)
Jul 09, 2004 11.51 11.84 11.51 11.81 1,415,096 +0.31(+2.68%)
Jul 08, 2004 11.57 11.58 11.43 11.51 1,682,938 -0.11(-0.96%)
Jul 07, 2004 11.62 11.82 11.44 11.62 1,749,061 -0.08(-0.67%)
Jul 06, 2004 11.81 11.81 11.49 11.70 1,311,586 -0.03(-0.21%)
Jul 02, 2004 11.84 11.84 11.65 11.72 1,295,404 -0.07(-0.58%)
Jul 01, 2004 11.95 12.16 11.78 11.79 1,112,937 -0.16(-1.38%)
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%)
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.