Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.43 +2.85 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.354 4.354 4.304 4.279 1,260,415 -0.09(-2.05%)
Oct 30, 2003 4.416 4.452 4.367 4.368 533,500 -0.02(-0.55%)
Oct 29, 2003 4.439 4.439 4.332 4.393 1,079,895 -0.05(-1.05%)
Oct 28, 2003 4.234 4.439 4.234 4.439 1,492,511 +0.24(+5.72%)
Oct 27, 2003 4.083 4.226 4.083 4.199 1,240,536 +0.12(+2.85%)
Oct 24, 2003 4.242 4.247 4.075 4.083 1,268,474 -0.17(-3.96%)
Oct 23, 2003 4.180 4.256 4.166 4.251 1,041,212 +0.05(+1.29%)
Oct 22, 2003 4.236 4.245 4.171 4.197 1,677,329 -0.04(-0.88%)
Oct 21, 2003 4.220 4.233 4.154 4.234 1,791,229 -0.02(-0.52%)
Oct 20, 2003 4.053 4.221 4.053 4.257 1,600,501 +0.19(+4.79%)
Oct 17, 2003 4.120 4.104 4.039 4.062 1,030,467 -0.06(-1.41%)
Oct 16, 2003 4.059 4.148 4.059 4.120 1,190,571 +0.06(+1.47%)
Oct 15, 2003 4.169 4.169 4.060 4.060 2,086,722 -0.04(-1.07%)
Oct 14, 2003 4.073 4.188 4.051 4.104 4,845,559 +0.03(+0.75%)
Oct 13, 2003 3.813 4.097 3.813 4.073 5,578,384 +0.33(+8.75%)
Oct 10, 2003 3.774 3.774 3.724 3.746 574,869 -0.01(-0.25%)
Oct 09, 2003 3.723 3.790 3.723 3.755 1,375,926 +0.06(+1.69%)
Oct 08, 2003 3.748 3.769 3.673 3.693 773,119 -0.03(-0.85%)
Oct 07, 2003 3.622 3.767 3.583 3.724 2,447,762 +0.13(+3.68%)
Oct 06, 2003 3.591 3.621 3.560 3.592 724,765 +0.02(+0.60%)
Oct 03, 2003 3.571 3.659 3.560 3.571 1,357,122 +0.02(+0.66%)
Oct 02, 2003 3.525 3.548 3.507 3.548 1,274,383 -0.00(-0.08%)
Oct 01, 2003 3.476 3.567 3.474 3.550 1,140,068 +0.08(+2.17%)
Sep 30, 2003 3.406 3.482 3.392 3.475 1,128,248 +0.09(+2.55%)
Sep 29, 2003 3.425 3.456 3.350 3.388 2,063,083 -0.05(-1.38%)
Sep 26, 2003 3.485 3.485 3.379 3.436 1,908,352 -0.07(-1.86%)
Sep 25, 2003 3.520 3.563 3.490 3.501 2,081,350 -0.02(-0.53%)
Sep 24, 2003 3.555 3.577 3.509 3.520 2,318,282 -0.02(-0.45%)
Sep 23, 2003 3.429 3.577 3.443 3.536 4,407,692 +0.11(+3.09%)
Sep 22, 2003 3.422 3.436 3.360 3.429 3,165,543 +0.01(+0.22%)
Sep 19, 2003 3.378 3.458 3.369 3.422 3,747,397 +0.06(+1.80%)
Sep 18, 2003 3.183 3.377 3.175 3.361 5,101,296 +0.17(+5.18%)
Sep 17, 2003 3.195 3.211 3.169 3.196 1,692,373 +0.00(+0.03%)
Sep 16, 2003 3.234 3.247 3.146 3.195 2,338,161 -0.07(-2.19%)
Sep 15, 2003 3.261 3.288 3.211 3.267 2,179,669 -0.07(-2.06%)
Sep 12, 2003 3.312 3.349 3.227 3.335 2,199,010 +0.05(+1.41%)
Sep 11, 2003 3.232 3.298 3.212 3.289 2,080,275 +0.08(+2.43%)
Sep 10, 2003 3.169 3.257 3.132 3.211 2,028,161 -0.01(-0.29%)
Sep 09, 2003 3.276 3.277 3.176 3.220 2,987,172 -0.08(-2.40%)
Sep 08, 2003 3.284 3.331 3.263 3.299 1,942,199 -0.02(-0.67%)
Sep 05, 2003 3.341 3.392 3.295 3.321 2,189,877 -0.03(-0.97%)
Sep 04, 2003 3.397 3.416 3.319 3.354 2,356,965 -0.10(-2.80%)
Sep 03, 2003 3.504 3.557 3.433 3.451 1,661,749 -0.06(-1.78%)
Sep 02, 2003 3.541 3.561 3.462 3.513 1,905,665 -0.01(-0.18%)
Aug 29, 2003 3.467 3.526 3.467 3.520 1,997,537 +0.05(+1.53%)
Aug 28, 2003 3.349 3.477 3.290 3.467 3,111,280 +0.12(+3.59%)
Aug 27, 2003 3.357 3.402 3.327 3.347 3,158,559 -0.00(-0.03%)
Aug 26, 2003 3.374 3.451 3.348 3.348 3,828,524 -0.02(-0.64%)
Aug 25, 2003 3.343 3.420 3.343 3.369 4,942,804 +0.05(+1.43%)
Aug 22, 2003 3.525 3.525 3.214 3.321 8,877,169 -0.15(-4.21%)
Aug 21, 2003 3.623 3.623 3.443 3.468 9,880,773 -0.30(-8.00%)
Aug 20, 2003 3.816 3.888 3.769 3.769 1,905,665 -0.05(-1.41%)
Aug 19, 2003 3.955 3.984 3.792 3.823 4,783,237 -0.03(-0.84%)
Aug 18, 2003 3.630 3.862 3.620 3.856 6,068,903 +0.27(+7.64%)
Aug 15, 2003 3.536 3.582 3.518 3.582 521,680 +0.05(+1.29%)
Aug 14, 2003 3.499 3.541 3.490 3.536 608,717 +0.02(+0.53%)
Aug 13, 2003 3.536 3.569 3.481 3.518 898,838 -0.01(-0.42%)
Aug 12, 2003 3.569 3.588 3.497 3.533 1,154,037 -0.07(-1.91%)
Aug 11, 2003 3.597 3.684 3.583 3.602 2,262,944 +0.07(+1.84%)
Aug 08, 2003 3.394 3.565 3.390 3.536 907,434 +0.11(+3.35%)
Aug 07, 2003 3.353 3.466 3.348 3.422 762,373 +0.07(+1.97%)
Aug 06, 2003 3.341 3.425 3.276 3.356 988,560 +0.00(+0.11%)
Aug 05, 2003 3.322 3.457 3.318 3.352 1,042,286 +0.03(+0.81%)
Aug 04, 2003 3.358 3.411 3.281 3.325 1,870,206 -0.05(-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.