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 31, 2003 23.39 23.39 23.12 22.99 234,600 -0.48(-2.05%)
Oct 30, 2003 23.73 23.92 23.46 23.47 99,300 -0.13(-0.55%)
Oct 29, 2003 23.85 23.85 23.27 23.60 201,000 -0.25(-1.05%)
Oct 28, 2003 22.75 23.85 22.75 23.85 277,800 +1.29(+5.72%)
Oct 27, 2003 21.93 22.70 21.93 22.56 230,900 +0.62(+2.85%)
Oct 24, 2003 22.79 22.82 21.89 21.93 236,100 -0.91(-3.96%)
Oct 23, 2003 22.46 22.86 22.38 22.84 193,800 +0.29(+1.29%)
Oct 22, 2003 22.76 22.80 22.41 22.55 312,200 -0.20(-0.88%)
Oct 21, 2003 22.67 22.74 22.32 22.75 333,400 -0.12(-0.52%)
Oct 20, 2003 21.77 22.68 21.77 22.87 297,900 +1.04(+4.79%)
Oct 17, 2003 22.14 22.05 21.70 21.83 191,800 -0.31(-1.41%)
Oct 16, 2003 21.81 22.29 21.81 22.14 221,600 +0.32(+1.47%)
Oct 15, 2003 22.40 22.40 21.82 21.82 388,400 -0.23(-1.07%)
Oct 14, 2003 21.89 22.50 21.76 22.05 901,900 +0.16(+0.75%)
Oct 13, 2003 20.49 22.01 20.49 21.89 1,038,300 +1.76(+8.75%)
Oct 10, 2003 20.27 20.27 20.00 20.12 107,000 -0.05(-0.25%)
Oct 09, 2003 20.00 20.36 20.00 20.17 256,100 +0.33(+1.69%)
Oct 08, 2003 20.14 20.25 19.74 19.84 143,900 -0.17(-0.85%)
Oct 07, 2003 19.46 20.24 19.25 20.01 455,600 +0.71(+3.68%)
Oct 06, 2003 19.30 19.45 19.12 19.30 134,900 +0.11(+0.60%)
Oct 03, 2003 19.18 19.66 19.12 19.18 252,600 +0.12(+0.66%)
Oct 02, 2003 18.94 19.06 18.84 19.06 237,200 -0.02(-0.08%)
Oct 01, 2003 18.67 19.17 18.67 19.08 212,200 +0.41(+2.17%)
Sep 30, 2003 18.30 18.71 18.23 18.67 210,000 +0.47(+2.55%)
Sep 29, 2003 18.40 18.57 18.00 18.20 384,000 -0.25(-1.38%)
Sep 26, 2003 18.73 18.73 18.16 18.46 355,200 -0.35(-1.86%)
Sep 25, 2003 18.91 19.14 18.75 18.81 387,400 -0.10(-0.53%)
Sep 24, 2003 19.10 19.22 18.85 18.91 431,500 -0.09(-0.45%)
Sep 23, 2003 18.42 19.22 18.50 19.00 820,400 +0.57(+3.09%)
Sep 22, 2003 18.39 18.46 18.05 18.42 589,200 +0.04(+0.22%)
Sep 19, 2003 18.15 18.58 18.10 18.39 697,500 +0.33(+1.80%)
Sep 18, 2003 17.10 18.14 17.06 18.06 949,500 +0.89(+5.18%)
Sep 17, 2003 17.17 17.25 17.02 17.17 315,000 +0.00(+0.03%)
Sep 16, 2003 17.38 17.45 16.90 17.17 435,200 -0.38(-2.19%)
Sep 15, 2003 17.52 17.67 17.25 17.55 405,700 -0.37(-2.06%)
Sep 12, 2003 17.80 18.00 17.33 17.92 409,300 +0.25(+1.41%)
Sep 11, 2003 17.36 17.72 17.25 17.67 387,200 +0.42(+2.43%)
Sep 10, 2003 17.02 17.50 16.83 17.25 377,500 -0.05(-0.29%)
Sep 09, 2003 17.60 17.61 17.07 17.30 556,000 -0.43(-2.40%)
Sep 08, 2003 17.64 17.89 17.53 17.73 361,500 -0.12(-0.67%)
Sep 05, 2003 17.95 18.23 17.70 17.84 407,600 -0.18(-0.97%)
Sep 04, 2003 18.25 18.36 17.83 18.02 438,700 -0.52(-2.80%)
Sep 03, 2003 18.83 19.11 18.45 18.54 309,300 -0.33(-1.77%)
Sep 02, 2003 19.02 19.13 18.60 18.88 354,700 -0.04(-0.19%)
Aug 29, 2003 18.62 18.95 18.62 18.91 371,800 +0.29(+1.53%)
Aug 28, 2003 18.00 18.68 17.67 18.62 579,100 +0.64(+3.59%)
Aug 27, 2003 18.04 18.27 17.88 17.98 587,900 -0.01(-0.03%)
Aug 26, 2003 18.12 18.54 17.99 17.99 712,600 -0.11(-0.64%)
Aug 25, 2003 17.96 18.38 17.96 18.10 920,000 +0.26(+1.43%)
Aug 22, 2003 18.94 18.94 17.26 17.84 1,652,300 -0.79(-4.21%)
Aug 21, 2003 19.46 19.46 18.50 18.63 1,839,100 -1.62(-8.00%)
Aug 20, 2003 20.50 20.89 20.25 20.25 354,700 -0.29(-1.41%)
Aug 19, 2003 21.25 21.41 20.38 20.54 890,300 -0.17(-0.84%)
Aug 18, 2003 19.50 20.75 19.45 20.71 1,129,600 +1.47(+7.64%)
Aug 15, 2003 19.00 19.25 18.90 19.25 97,100 +0.25(+1.29%)
Aug 14, 2003 18.80 19.02 18.75 19.00 113,300 +0.10(+0.53%)
Aug 13, 2003 19.00 19.17 18.70 18.90 167,300 -0.08(-0.42%)
Aug 12, 2003 19.17 19.27 18.79 18.98 214,800 -0.37(-1.91%)
Aug 11, 2003 19.33 19.80 19.25 19.35 421,200 +0.35(+1.84%)
Aug 08, 2003 18.24 19.16 18.21 19.00 168,900 +0.61(+3.35%)
Aug 07, 2003 18.01 18.62 17.99 18.39 141,900 +0.35(+1.97%)
Aug 06, 2003 17.95 18.40 17.60 18.03 184,000 +0.02(+0.11%)
Aug 05, 2003 17.85 18.58 17.83 18.01 194,000 +0.15(+0.81%)
Aug 04, 2003 18.04 18.33 17.62 17.86 348,100 -0.25(-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.