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 (%)
Sep 30, 2003 3.280 3.353 3.266 3.346 1,171,807 +0.08(+2.55%)
Sep 29, 2003 3.297 3.328 3.226 3.263 2,142,732 -0.05(-1.38%)
Sep 26, 2003 3.356 3.356 3.254 3.308 1,982,027 -0.06(-1.86%)
Sep 25, 2003 3.389 3.430 3.360 3.371 2,161,705 -0.02(-0.53%)
Sep 24, 2003 3.423 3.444 3.378 3.389 2,407,784 -0.02(-0.45%)
Sep 23, 2003 3.302 3.444 3.315 3.404 4,577,859 +0.10(+3.09%)
Sep 22, 2003 3.295 3.308 3.235 3.302 3,287,755 +0.01(+0.22%)
Sep 19, 2003 3.253 3.330 3.244 3.295 3,892,073 +0.06(+1.80%)
Sep 18, 2003 3.064 3.252 3.057 3.237 5,298,242 +0.16(+5.18%)
Sep 17, 2003 3.076 3.091 3.051 3.077 1,757,710 +0.00(+0.03%)
Sep 16, 2003 3.114 3.126 3.029 3.076 2,428,430 -0.07(-2.19%)
Sep 15, 2003 3.140 3.166 3.091 3.145 2,263,819 -0.07(-2.06%)
Sep 12, 2003 3.189 3.225 3.107 3.211 2,283,907 +0.04(+1.41%)
Sep 11, 2003 3.112 3.176 3.092 3.167 2,160,589 +0.08(+2.43%)
Sep 10, 2003 3.051 3.136 3.015 3.091 2,106,462 -0.01(-0.29%)
Sep 09, 2003 3.154 3.155 3.058 3.100 3,102,498 -0.08(-2.40%)
Sep 08, 2003 3.162 3.207 3.142 3.176 2,017,182 -0.02(-0.67%)
Sep 05, 2003 3.217 3.266 3.173 3.198 2,274,421 -0.03(-0.97%)
Sep 04, 2003 3.271 3.289 3.195 3.229 2,447,960 -0.09(-2.80%)
Sep 03, 2003 3.374 3.425 3.306 3.323 1,725,904 -0.06(-1.77%)
Sep 02, 2003 3.409 3.428 3.333 3.383 1,979,237 -0.01(-0.19%)
Aug 29, 2003 3.338 3.395 3.338 3.389 2,074,656 +0.05(+1.53%)
Aug 28, 2003 3.225 3.348 3.168 3.338 3,231,397 +0.12(+3.59%)
Aug 27, 2003 3.232 3.275 3.203 3.222 3,280,501 -0.00(-0.03%)
Aug 26, 2003 3.248 3.323 3.223 3.223 3,976,331 -0.02(-0.64%)
Aug 25, 2003 3.219 3.293 3.219 3.244 5,133,631 +0.05(+1.43%)
Aug 22, 2003 3.394 3.394 3.094 3.198 9,219,889 -0.14(-4.21%)
Aug 21, 2003 3.488 3.488 3.315 3.339 10,262,240 -0.29(-8.00%)
Aug 20, 2003 3.674 3.744 3.629 3.629 1,979,237 -0.05(-1.41%)
Aug 19, 2003 3.808 3.836 3.651 3.681 4,967,904 -0.03(-0.84%)
Aug 18, 2003 3.495 3.719 3.486 3.712 6,303,206 +0.26(+7.64%)
Aug 15, 2003 3.405 3.449 3.387 3.449 541,821 +0.04(+1.29%)
Aug 14, 2003 3.369 3.409 3.360 3.405 632,217 +0.02(+0.53%)
Aug 13, 2003 3.405 3.436 3.351 3.387 933,539 -0.01(-0.42%)
Aug 12, 2003 3.436 3.454 3.367 3.401 1,198,591 -0.07(-1.91%)
Aug 11, 2003 3.463 3.547 3.450 3.468 2,350,310 +0.06(+1.84%)
Aug 08, 2003 3.268 3.433 3.264 3.405 942,467 +0.11(+3.35%)
Aug 07, 2003 3.228 3.337 3.223 3.295 791,806 +0.06(+1.97%)
Aug 06, 2003 3.217 3.297 3.154 3.231 1,026,726 +0.00(+0.11%)
Aug 05, 2003 3.199 3.329 3.194 3.228 1,082,526 +0.03(+0.81%)
Aug 04, 2003 3.233 3.284 3.159 3.202 1,942,409 -0.04(-1.38%)
Aug 01, 2003 3.383 3.383 3.172 3.246 3,300,031 -0.16(-4.66%)
Jul 31, 2003 3.440 3.486 3.387 3.405 1,001,058 -0.03(-0.99%)
Jul 30, 2003 3.495 3.495 3.437 3.439 681,880 -0.04(-1.08%)
Jul 29, 2003 3.584 3.586 3.465 3.477 1,363,760 -0.09(-2.39%)
Jul 28, 2003 3.445 3.584 3.441 3.562 2,150,545 +0.14(+4.06%)
Jul 25, 2003 3.423 3.458 3.327 3.423 870,485 +0.00(+0.03%)
Jul 24, 2003 3.450 3.557 3.422 3.422 1,240,999 +0.01(+0.29%)
Jul 23, 2003 3.420 3.423 3.379 3.412 719,266 +0.01(+0.34%)
Jul 22, 2003 3.383 3.405 3.360 3.401 1,033,422 +0.05(+1.47%)
Jul 21, 2003 3.342 3.401 3.331 3.351 925,169 +0.04(+1.22%)
Jul 18, 2003 3.290 3.372 3.285 3.311 760,000 +0.02(+0.63%)
Jul 17, 2003 3.378 3.378 3.230 3.290 1,266,667 -0.09(-2.60%)
Jul 16, 2003 3.401 3.405 3.280 3.378 1,327,490 -0.01(-0.21%)
Jul 15, 2003 3.426 3.429 3.354 3.385 854,303 -0.02(-0.53%)
Jul 14, 2003 3.396 3.454 3.365 3.403 1,205,845 +0.04(+1.28%)
Jul 11, 2003 3.397 3.418 3.351 3.360 1,057,974 -0.03(-0.82%)
Jul 10, 2003 3.445 3.446 3.293 3.388 2,596,389 -0.10(-2.93%)
Jul 09, 2003 3.521 3.526 3.445 3.490 1,644,993 -0.03(-0.89%)
Jul 08, 2003 3.414 3.521 3.388 3.521 2,029,458 +0.09(+2.66%)
Jul 07, 2003 3.396 3.430 3.357 3.430 2,037,828 +0.09(+2.65%)
Jul 03, 2003 3.352 3.409 3.337 3.341 1,413,422 -0.02(-0.56%)
Jul 02, 2003 3.202 3.360 3.190 3.360 2,524,407 +0.16(+4.95%)
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.