Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.22 +0.63 (+0.29%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.404 4.431 4.344 4.360 1,300,147 -0.03(-0.69%)
Dec 30, 2003 4.391 4.419 4.337 4.391 584,787 -0.03(-0.65%)
Dec 29, 2003 4.391 4.450 4.379 4.419 579,765 +0.03(+0.65%)
Dec 26, 2003 4.332 4.391 4.330 4.391 203,113 +0.06(+1.34%)
Dec 24, 2003 4.359 4.369 4.328 4.332 152,892 -0.04(-0.94%)
Dec 23, 2003 4.339 4.435 4.338 4.374 1,266,109 +0.04(+0.83%)
Dec 22, 2003 4.346 4.373 4.306 4.338 1,002,174 -0.03(-0.58%)
Dec 19, 2003 4.431 4.444 4.338 4.363 2,209,135 -0.16(-3.49%)
Dec 18, 2003 4.212 4.525 4.211 4.521 3,339,092 +0.31(+7.25%)
Dec 17, 2003 4.185 4.264 4.125 4.215 2,378,768 -0.01(-0.30%)
Dec 16, 2003 4.140 4.228 4.032 4.228 3,123,702 +0.07(+1.57%)
Dec 15, 2003 4.391 4.409 4.154 4.162 2,052,336 -0.16(-3.75%)
Dec 12, 2003 4.442 4.471 4.285 4.324 1,493,217 -0.11(-2.39%)
Dec 11, 2003 4.256 4.444 4.226 4.430 1,996,536 +0.17(+3.93%)
Dec 10, 2003 4.316 4.329 4.133 4.263 2,230,339 -0.08(-1.76%)
Dec 09, 2003 4.364 4.444 4.324 4.339 1,292,335 -0.02(-0.41%)
Dec 08, 2003 4.440 4.507 4.302 4.357 2,452,424 -0.08(-1.86%)
Dec 05, 2003 4.482 4.540 4.404 4.439 1,244,905 -0.05(-1.18%)
Dec 04, 2003 4.710 4.711 4.449 4.492 2,748,724 -0.22(-4.62%)
Dec 03, 2003 4.767 4.787 4.691 4.710 1,644,435 -0.01(-0.19%)
Dec 02, 2003 4.749 4.794 4.705 4.719 1,558,503 -0.03(-0.64%)
Dec 01, 2003 4.738 4.819 4.738 4.749 1,940,735 +0.04(+0.80%)
Nov 28, 2003 4.557 4.711 4.530 4.711 701,968 +0.16(+3.40%)
Nov 26, 2003 4.646 4.685 4.556 4.556 1,801,234 -0.09(-1.93%)
Nov 25, 2003 4.498 4.655 4.498 4.646 3,364,202 +0.17(+3.70%)
Nov 24, 2003 4.418 4.497 4.406 4.480 2,313,482 +0.08(+1.92%)
Nov 21, 2003 4.279 4.426 4.297 4.396 2,481,999 +0.12(+2.74%)
Nov 20, 2003 4.167 4.357 4.154 4.279 3,754,246 +0.11(+2.69%)
Nov 19, 2003 4.208 4.211 4.143 4.167 2,155,567 -0.04(-0.98%)
Nov 18, 2003 3.964 4.229 4.086 4.208 6,614,571 +0.24(+6.15%)
Nov 17, 2003 3.964 4.006 3.920 3.964 2,053,452 -0.08(-2.06%)
Nov 14, 2003 4.194 4.205 4.052 4.047 658,443 -0.14(-3.28%)
Nov 13, 2003 4.171 4.211 4.159 4.185 636,681 +0.04(+0.86%)
Nov 12, 2003 4.068 4.194 4.057 4.149 1,023,936 +0.10(+2.55%)
Nov 11, 2003 4.128 4.130 4.028 4.046 1,080,852 -0.08(-2.00%)
Nov 10, 2003 4.237 4.242 4.125 4.128 1,175,713 -0.10(-2.31%)
Nov 07, 2003 4.256 4.261 4.226 4.226 998,268 -0.02(-0.46%)
Nov 06, 2003 4.239 4.245 4.207 4.245 1,018,914 +0.01(+0.15%)
Nov 05, 2003 4.185 4.247 4.168 4.239 1,017,240 +0.04(+1.05%)
Nov 04, 2003 4.185 4.221 4.151 4.195 1,114,578 -0.01(-0.30%)
Nov 03, 2003 4.149 4.220 4.149 4.208 1,179,345 +0.09(+2.13%)
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%)
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.