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 31, 2003 4.192 4.192 4.144 4.120 1,309,075 -0.09(-2.05%)
Oct 30, 2003 4.252 4.287 4.204 4.206 554,097 -0.02(-0.55%)
Oct 29, 2003 4.274 4.274 4.171 4.229 1,121,586 -0.04(-1.05%)
Oct 28, 2003 4.077 4.274 4.077 4.274 1,550,133 +0.23(+5.72%)
Oct 27, 2003 3.931 4.069 3.931 4.043 1,288,429 +0.11(+2.85%)
Oct 24, 2003 4.084 4.089 3.924 3.931 1,317,445 -0.16(-3.96%)
Oct 23, 2003 4.025 4.098 4.011 4.093 1,081,410 +0.05(+1.29%)
Oct 22, 2003 4.079 4.087 4.016 4.041 1,742,086 -0.04(-0.88%)
Oct 21, 2003 4.064 4.075 4.000 4.077 1,860,383 -0.02(-0.52%)
Oct 20, 2003 3.902 4.064 3.902 4.099 1,662,292 +0.19(+4.79%)
Oct 17, 2003 3.967 3.952 3.889 3.911 1,070,250 -0.06(-1.41%)
Oct 16, 2003 3.909 3.994 3.909 3.967 1,236,535 +0.06(+1.47%)
Oct 15, 2003 4.014 4.014 3.909 3.909 2,167,285 -0.04(-1.07%)
Oct 14, 2003 3.922 4.032 3.901 3.952 5,032,632 +0.03(+0.75%)
Oct 13, 2003 3.671 3.944 3.671 3.922 5,793,749 +0.32(+8.75%)
Oct 10, 2003 3.633 3.633 3.585 3.607 597,063 -0.01(-0.25%)
Oct 09, 2003 3.584 3.649 3.584 3.616 1,429,046 +0.06(+1.69%)
Oct 08, 2003 3.608 3.629 3.537 3.556 802,966 -0.03(-0.85%)
Oct 07, 2003 3.487 3.627 3.450 3.586 2,542,263 +0.13(+3.68%)
Oct 06, 2003 3.458 3.487 3.427 3.459 752,746 +0.02(+0.60%)
Oct 03, 2003 3.438 3.523 3.427 3.438 1,409,516 +0.02(+0.66%)
Oct 02, 2003 3.394 3.416 3.376 3.416 1,323,584 -0.00(-0.08%)
Oct 01, 2003 3.347 3.435 3.345 3.418 1,184,083 +0.07(+2.17%)
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%)
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.