Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dick's Sporting Goods Inc (NY: DKS )

207.12 +2.91 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.021 2.105 2.011 2.095 413,612 +0.08(+4.14%)
Feb 27, 2003 2.007 2.038 2.004 2.012 370,632 +0.01(+0.27%)
Feb 26, 2003 2.005 2.007 1.980 2.007 947,234 -0.00(-0.22%)
Feb 25, 2003 2.029 2.029 1.996 2.011 961,747 -0.05(-2.48%)
Feb 24, 2003 2.105 2.110 1.984 2.062 1,401,594 -0.05(-2.58%)
Feb 21, 2003 1.981 2.123 1.975 2.117 1,366,986 +0.14(+6.83%)
Feb 20, 2003 1.953 1.994 1.952 1.981 1,216,836 +0.03(+1.47%)
Feb 19, 2003 1.949 2.032 1.930 1.953 1,157,110 +0.00(+0.18%)
Feb 18, 2003 1.863 1.953 1.863 1.949 1,072,267 +0.09(+4.77%)
Feb 14, 2003 1.832 1.863 1.818 1.861 353,887 +0.03(+1.81%)
Feb 13, 2003 1.809 1.832 1.809 1.827 629,070 +0.02(+0.99%)
Feb 12, 2003 1.843 1.853 1.808 1.809 1,719,757 -0.03(-1.80%)
Feb 11, 2003 1.818 1.948 1.814 1.843 7,549,965 +0.27(+17.54%)
Feb 10, 2003 1.608 1.608 1.557 1.568 435,381 -0.04(-2.78%)
Feb 07, 2003 1.565 1.612 1.554 1.612 769,174 +0.05(+3.21%)
Feb 06, 2003 1.568 1.577 1.562 1.562 146,243 +0.00(+0.00%)
Feb 05, 2003 1.586 1.594 1.554 1.562 192,014 -0.03(-1.75%)
Feb 04, 2003 1.505 1.590 1.442 1.590 1,513,788 +0.04(+2.60%)
Feb 03, 2003 1.684 1.697 1.545 1.550 1,022,030 -0.15(-8.95%)
Jan 31, 2003 1.663 1.702 1.654 1.702 484,501 +0.04(+2.70%)
Jan 30, 2003 1.657 1.681 1.642 1.657 338,816 +0.00(+0.00%)
Jan 29, 2003 1.691 1.691 1.656 1.657 335,467 -0.03(-1.75%)
Jan 28, 2003 1.738 1.753 1.639 1.687 824,434 -0.04(-2.44%)
Jan 27, 2003 1.763 1.768 1.726 1.729 178,059 -0.04(-2.28%)
Jan 24, 2003 1.747 1.792 1.747 1.769 530,830 +0.03(+1.54%)
Jan 23, 2003 1.836 1.836 1.720 1.742 1,056,079 -0.09(-5.12%)
Jan 22, 2003 1.903 1.903 1.832 1.836 816,061 -0.07(-3.76%)
Jan 21, 2003 1.917 1.921 1.890 1.908 334,909 -0.03(-1.62%)
Jan 17, 2003 1.928 1.959 1.921 1.939 368,399 +0.01(+0.46%)
Jan 16, 2003 1.881 1.935 1.874 1.930 241,134 +0.05(+2.62%)
Jan 15, 2003 1.903 1.903 1.836 1.881 635,210 -0.02(-1.18%)
Jan 14, 2003 1.912 1.937 1.895 1.903 823,876 -0.03(-1.39%)
Jan 13, 2003 1.944 1.958 1.917 1.930 648,048 +0.00(+0.23%)
Jan 10, 2003 1.907 1.971 1.907 1.926 509,061 +0.01(+0.51%)
Jan 09, 2003 1.881 1.929 1.872 1.916 1,284,376 +0.03(+1.86%)
Jan 08, 2003 1.872 1.888 1.845 1.881 904,812 +0.00(+0.24%)
Jan 07, 2003 1.921 1.988 1.877 1.877 1,349,125 -0.04(-2.33%)
Jan 06, 2003 1.789 1.929 1.778 1.921 3,306,110 +0.14(+8.06%)
Jan 03, 2003 1.792 1.792 1.774 1.778 891,974 -0.02(-0.85%)
Jan 02, 2003 1.720 1.796 1.706 1.793 480,594 +0.07(+4.27%)
Dec 31, 2002 1.709 1.738 1.709 1.720 106,054 +0.01(+0.84%)
Dec 30, 2002 1.709 1.715 1.704 1.706 267,369 -0.01(-0.31%)
Dec 27, 2002 1.706 1.729 1.706 1.711 995,237 +0.00(+0.26%)
Dec 26, 2002 1.721 1.728 1.703 1.706 270,718 -0.01(-0.83%)
Dec 24, 2002 1.792 1.792 1.719 1.721 201,503 -0.07(-3.95%)
Dec 23, 2002 1.765 1.792 1.757 1.792 174,710 +0.04(+2.04%)
Dec 20, 2002 1.657 1.756 1.657 1.756 361,143 +0.10(+5.95%)
Dec 19, 2002 1.657 1.693 1.654 1.657 266,810 -0.03(-1.86%)
Dec 18, 2002 1.769 1.769 1.594 1.689 1,330,705 -0.09(-5.18%)
Dec 17, 2002 1.805 1.809 1.765 1.781 243,367 -0.03(-1.58%)
Dec 16, 2002 1.768 1.829 1.768 1.809 995,796 +0.02(+1.05%)
Dec 13, 2002 1.895 1.899 1.765 1.791 912,068 -0.13(-6.59%)
Dec 12, 2002 1.949 1.949 1.886 1.917 433,148 -0.05(-2.55%)
Dec 11, 2002 1.994 1.994 1.957 1.967 135,638 -0.02(-1.08%)
Dec 10, 2002 2.020 2.038 1.981 1.989 227,738 -0.02(-0.89%)
Dec 09, 2002 1.966 2.033 1.966 2.007 542,552 +0.05(+2.75%)
Dec 06, 2002 1.917 1.956 1.848 1.953 639,118 +0.01(+0.46%)
Dec 05, 2002 1.993 2.011 1.939 1.944 255,647 -0.04(-2.16%)
Dec 04, 2002 2.015 2.024 1.962 1.987 748,521 -0.03(-1.60%)
Dec 03, 2002 2.039 2.074 1.980 2.019 941,094 +0.00(+0.13%)
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.