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 (%)
May 30, 2003 2.722 2.730 2.674 2.698 1,721,922 -0.03(-0.99%)
May 29, 2003 2.717 2.744 2.716 2.725 1,364,643 -0.01(-0.44%)
May 28, 2003 2.722 2.748 2.679 2.737 1,972,823 +0.00(+0.03%)
May 27, 2003 2.755 2.781 2.729 2.736 2,390,275 -0.07(-2.65%)
May 23, 2003 2.815 2.950 2.764 2.811 2,503,637 -0.04(-1.24%)
May 22, 2003 2.657 2.890 2.635 2.846 2,822,771 +0.23(+8.71%)
May 21, 2003 2.606 2.618 2.590 2.618 841,888 +0.01(+0.36%)
May 20, 2003 2.569 2.694 2.565 2.609 1,141,143 +0.03(+1.01%)
May 19, 2003 2.629 2.633 2.533 2.583 1,301,246 -0.07(-2.63%)
May 16, 2003 2.588 2.652 2.570 2.652 1,009,514 +0.02(+0.67%)
May 15, 2003 2.754 2.754 2.587 2.635 2,194,175 -0.12(-4.33%)
May 14, 2003 2.755 2.783 2.704 2.754 958,474 -0.00(-0.03%)
May 13, 2003 2.750 2.783 2.745 2.755 1,350,137 +0.00(+0.17%)
May 12, 2003 2.694 2.789 2.662 2.750 2,595,509 +0.07(+2.64%)
May 09, 2003 2.643 2.708 2.545 2.679 3,832,822 -0.05(-1.74%)
May 08, 2003 2.732 2.750 2.704 2.727 777,417 -0.04(-1.31%)
May 07, 2003 2.791 2.820 2.757 2.763 828,456 -0.03(-1.03%)
May 06, 2003 2.801 2.813 2.774 2.792 964,384 +0.00(+0.00%)
May 05, 2003 2.806 2.899 2.787 2.792 2,772,805 +0.00(+0.17%)
May 02, 2003 2.811 2.852 2.759 2.787 1,290,501 -0.02(-0.83%)
May 01, 2003 2.805 2.825 2.727 2.811 1,828,837 +0.01(+0.23%)
Apr 30, 2003 2.722 2.832 2.722 2.804 3,202,614 +0.08(+3.01%)
Apr 29, 2003 2.623 2.764 2.623 2.722 2,442,390 +0.12(+4.46%)
Apr 28, 2003 2.539 2.646 2.539 2.606 1,826,151 +0.09(+3.59%)
Apr 25, 2003 2.542 2.550 2.514 2.516 456,134 -0.03(-0.99%)
Apr 24, 2003 2.515 2.557 2.480 2.541 1,031,541 +0.01(+0.55%)
Apr 23, 2003 2.533 2.541 2.522 2.527 1,257,191 -0.01(-0.55%)
Apr 22, 2003 2.547 2.615 2.517 2.541 3,338,004 -0.01(-0.22%)
Apr 21, 2003 2.523 2.640 2.523 2.546 2,936,670 -0.01(-0.51%)
Apr 17, 2003 2.443 2.623 2.421 2.559 2,394,036 +0.09(+3.77%)
Apr 16, 2003 2.522 2.634 2.457 2.466 5,864,207 -0.07(-2.93%)
Apr 15, 2003 2.327 2.545 2.311 2.541 4,809,563 +0.19(+7.91%)
Apr 14, 2003 2.242 2.401 2.080 2.355 7,537,776 +0.11(+5.07%)
Apr 11, 2003 2.301 2.331 2.241 2.241 1,236,775 -0.04(-1.71%)
Apr 10, 2003 2.356 2.359 2.261 2.280 1,634,348 -0.08(-3.24%)
Apr 09, 2003 2.336 2.373 2.299 2.356 669,964 +0.03(+1.28%)
Apr 08, 2003 2.378 2.378 2.240 2.327 1,043,898 -0.05(-2.15%)
Apr 07, 2003 2.429 2.461 2.359 2.378 930,536 -0.00(-0.20%)
Apr 04, 2003 2.373 2.413 2.373 2.382 469,029 +0.02(+0.95%)
Apr 03, 2003 2.359 2.373 2.307 2.360 1,346,914 +0.06(+2.46%)
Apr 02, 2003 2.341 2.410 2.288 2.303 3,017,259 +0.02(+0.73%)
Apr 01, 2003 2.150 2.341 2.150 2.287 4,393,185 +0.15(+7.25%)
Mar 31, 2003 2.099 2.136 2.074 2.132 527,590 +0.03(+1.60%)
Mar 28, 2003 2.089 2.117 2.079 2.099 423,899 +0.02(+1.12%)
Mar 27, 2003 2.094 2.094 2.061 2.075 342,235 -0.02(-0.89%)
Mar 26, 2003 2.060 2.113 2.060 2.094 520,068 +0.03(+1.67%)
Mar 25, 2003 2.085 2.111 2.031 2.060 498,041 -0.04(-1.73%)
Mar 24, 2003 2.129 2.131 2.095 2.096 429,271 -0.06(-2.64%)
Mar 21, 2003 2.110 2.153 2.008 2.153 1,079,358 +0.05(+2.48%)
Mar 20, 2003 2.127 2.131 2.089 2.100 185,892 -0.04(-1.66%)
Mar 19, 2003 2.095 2.136 2.089 2.136 430,346 +0.05(+2.41%)
Mar 18, 2003 2.060 2.121 2.058 2.086 559,826 +0.05(+2.42%)
Mar 17, 2003 2.002 2.042 1.987 2.036 619,462 +0.03(+1.72%)
Mar 14, 2003 2.002 2.022 1.995 2.002 1,256,654 +0.01(+0.33%)
Mar 13, 2003 2.071 2.101 1.925 1.995 2,859,842 -0.06(-2.77%)
Mar 12, 2003 2.047 2.073 1.996 2.052 2,157,641 -0.09(-4.01%)
Mar 11, 2003 2.089 2.149 2.081 2.138 593,136 +0.07(+3.24%)
Mar 10, 2003 2.090 2.090 2.053 2.071 893,465 -0.02(-0.89%)
Mar 07, 2003 2.002 2.116 1.922 2.089 1,758,993 +0.09(+4.42%)
Mar 06, 2003 2.120 2.127 2.001 2.001 452,911 -0.11(-5.20%)
Mar 05, 2003 2.127 2.157 2.103 2.111 228,873 -0.01(-0.53%)
Mar 04, 2003 2.111 2.127 2.103 2.122 143,448 +0.01(+0.31%)
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.