Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.47 13.60 13.18 13.41 1,624,159 -0.13(-0.99%)
Oct 28, 2004 13.64 13.71 13.29 13.54 960,584 -0.18(-1.30%)
Oct 27, 2004 13.19 13.81 13.03 13.72 2,034,227 +0.53(+4.01%)
Oct 26, 2004 12.78 13.19 12.72 13.19 1,584,146 +0.42(+3.33%)
Oct 25, 2004 12.38 12.77 12.18 12.77 1,436,983 +0.20(+1.57%)
Oct 22, 2004 12.56 12.75 12.46 12.57 995,227 +0.06(+0.45%)
Oct 21, 2004 12.43 12.69 12.36 12.51 678,344 +0.05(+0.39%)
Oct 20, 2004 12.22 12.47 12.22 12.46 600,466 +0.20(+1.61%)
Oct 19, 2004 12.49 12.71 12.23 12.27 853,435 -0.22(-1.76%)
Oct 18, 2004 12.37 12.52 12.22 12.49 816,913 +0.13(+1.02%)
Oct 15, 2004 12.47 12.55 12.25 12.36 725,608 -0.08(-0.63%)
Oct 14, 2004 12.47 12.55 12.36 12.44 711,106 +0.04(+0.30%)
Oct 13, 2004 12.66 12.73 12.33 12.40 1,935,402 -0.23(-1.80%)
Oct 12, 2004 12.77 12.79 12.57 12.63 743,600 -0.23(-1.82%)
Oct 11, 2004 12.81 12.87 12.59 12.86 975,891 +0.04(+0.32%)
Oct 08, 2004 13.00 13.05 12.80 12.82 891,568 -0.22(-1.66%)
Oct 07, 2004 13.30 13.32 13.00 13.04 896,134 -0.26(-1.93%)
Oct 06, 2004 13.37 13.37 13.16 13.29 815,839 -0.12(-0.86%)
Oct 05, 2004 13.44 13.50 13.33 13.41 464,582 -0.12(-0.91%)
Oct 04, 2004 13.45 13.68 13.41 13.53 1,192,339 +0.09(+0.69%)
Oct 01, 2004 13.34 13.48 13.29 13.44 1,284,181 +0.18(+1.32%)
Sep 30, 2004 13.31 13.31 13.07 13.26 776,631 -0.04(-0.34%)
Sep 29, 2004 13.29 13.41 13.21 13.31 662,500 +0.06(+0.45%)
Sep 28, 2004 13.03 13.29 13.01 13.25 947,426 +0.22(+1.69%)
Sep 27, 2004 13.18 13.20 13.00 13.03 756,490 -0.26(-1.99%)
Sep 24, 2004 13.29 13.40 13.22 13.29 1,049,741 +0.01(+0.06%)
Sep 23, 2004 13.22 13.36 13.17 13.29 1,224,295 +0.18(+1.39%)
Sep 22, 2004 13.37 13.39 13.00 13.10 1,414,694 -0.31(-2.28%)
Sep 21, 2004 13.42 13.54 13.33 13.41 1,568,838 -0.00(-0.03%)
Sep 20, 2004 13.30 13.58 13.22 13.41 1,536,613 +0.11(+0.81%)
Sep 17, 2004 13.37 13.37 13.17 13.30 1,177,032 +0.06(+0.42%)
Sep 16, 2004 13.08 13.42 13.08 13.25 1,571,792 +0.12(+0.88%)
Sep 15, 2004 12.90 13.20 12.84 13.13 2,139,496 +0.30(+2.32%)
Sep 14, 2004 12.91 13.02 12.70 12.84 1,263,503 -0.07(-0.52%)
Sep 13, 2004 12.47 13.24 12.41 12.90 3,266,310 +0.43(+3.43%)
Sep 10, 2004 12.20 12.47 12.14 12.47 1,128,693 +0.18(+1.45%)
Sep 09, 2004 12.35 12.37 12.15 12.30 929,702 -0.03(-0.24%)
Sep 08, 2004 12.46 12.59 12.23 12.33 862,566 -0.15(-1.19%)
Sep 07, 2004 12.19 12.57 12.19 12.47 830,072 +0.11(+0.87%)
Sep 03, 2004 12.28 12.42 12.18 12.37 1,259,206 -0.01(-0.06%)
Sep 02, 2004 12.06 12.61 12.05 12.37 1,957,423 +0.27(+2.25%)
Sep 01, 2004 12.06 12.24 11.92 12.10 999,523 +0.04(+0.37%)
Aug 31, 2004 12.14 12.18 11.79 12.06 1,356,151 +0.17(+1.44%)
Aug 30, 2004 11.88 12.08 11.87 11.89 918,423 -0.27(-2.24%)
Aug 27, 2004 11.97 12.22 11.83 12.16 1,424,361 +0.15(+1.27%)
Aug 26, 2004 12.04 12.15 11.92 12.01 1,191,264 -0.03(-0.25%)
Aug 25, 2004 11.92 12.15 11.80 12.04 1,165,484 +0.03(+0.25%)
Aug 24, 2004 11.95 12.01 11.81 12.01 1,515,935 +0.09(+0.75%)
Aug 23, 2004 12.07 12.07 11.78 11.92 1,851,079 -0.15(-1.26%)
Aug 20, 2004 12.12 12.21 11.99 12.07 2,706,394 -0.05(-0.43%)
Aug 19, 2004 12.21 12.36 12.02 12.12 2,911,294 -0.09(-0.76%)
Aug 18, 2004 11.92 12.25 11.62 12.21 2,628,248 +0.30(+2.50%)
Aug 17, 2004 11.36 12.36 11.36 11.92 9,821,221 +1.43(+13.60%)
Aug 16, 2004 9.980 10.68 9.961 10.49 3,333,447 +0.52(+5.23%)
Aug 13, 2004 10.35 10.43 9.849 9.969 5,155,523 -0.38(-3.71%)
Aug 12, 2004 10.74 10.77 10.30 10.35 3,015,758 -0.43(-3.97%)
Aug 11, 2004 10.80 10.84 10.54 10.78 1,818,854 -0.01(-0.14%)
Aug 10, 2004 10.63 10.82 10.58 10.80 2,530,229 +0.26(+2.44%)
Aug 09, 2004 10.74 10.74 10.49 10.54 1,444,234 -0.20(-1.87%)
Aug 06, 2004 10.90 10.94 10.71 10.74 1,801,398 -0.27(-2.47%)
Aug 05, 2004 11.36 11.36 10.82 11.01 2,772,188 -0.35(-3.05%)
Aug 04, 2004 11.80 11.86 11.16 11.36 2,209,318 -0.50(-4.21%)
Aug 03, 2004 12.09 12.09 11.81 11.86 1,157,159 -0.23(-1.91%)
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.