Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 12.99 13.06 12.86 12.96 788,737 -0.12(-0.90%)
May 27, 2005 12.96 13.17 12.91 13.08 1,314,934 +0.18(+1.39%)
May 26, 2005 12.80 12.99 12.79 12.90 3,089,943 +0.11(+0.90%)
May 25, 2005 12.99 13.01 12.75 12.79 1,717,255 -0.17(-1.30%)
May 24, 2005 13.10 13.10 12.92 12.96 1,375,757 -0.16(-1.20%)
May 23, 2005 13.04 13.21 13.03 13.11 2,339,987 +0.08(+0.58%)
May 20, 2005 13.03 13.08 12.95 13.04 1,329,164 +0.01(+0.11%)
May 19, 2005 13.07 13.17 12.94 13.03 1,743,760 -0.05(-0.36%)
May 18, 2005 12.90 13.26 12.90 13.07 3,670,825 +0.21(+1.67%)
May 17, 2005 12.99 12.99 12.58 12.86 6,085,026 +0.64(+5.22%)
May 16, 2005 11.81 12.26 11.76 12.22 3,462,689 +0.35(+2.99%)
May 13, 2005 11.86 11.99 11.57 11.86 2,691,250 +0.01(+0.06%)
May 12, 2005 11.88 11.97 11.76 11.86 2,106,741 -0.08(-0.66%)
May 11, 2005 11.97 12.02 11.72 11.94 3,251,485 +0.05(+0.45%)
May 10, 2005 11.91 12.09 11.75 11.88 2,902,454 -0.07(-0.57%)
May 09, 2005 11.97 11.99 11.69 11.95 2,517,432 +0.21(+1.83%)
May 06, 2005 11.72 11.74 11.51 11.73 2,013,834 +0.20(+1.77%)
May 05, 2005 11.49 11.66 11.40 11.53 2,219,737 +0.01(+0.06%)
May 04, 2005 11.04 11.86 11.04 11.52 3,363,923 +0.47(+4.21%)
May 03, 2005 10.86 11.10 10.86 11.06 2,702,131 +0.10(+0.95%)
May 02, 2005 11.12 11.17 10.87 10.95 1,832,762 -0.07(-0.65%)
Apr 29, 2005 11.02 11.06 10.64 11.03 2,442,380 +0.04(+0.33%)
Apr 28, 2005 11.21 11.22 10.95 10.99 2,329,385 -0.23(-2.01%)
Apr 27, 2005 11.46 11.46 11.11 11.21 3,415,817 -0.24(-2.13%)
Apr 26, 2005 11.70 11.81 11.43 11.46 1,172,644 -0.27(-2.29%)
Apr 25, 2005 11.51 11.80 11.48 11.73 1,209,193 +0.26(+2.25%)
Apr 22, 2005 11.81 11.81 11.33 11.47 1,650,573 -0.34(-2.91%)
Apr 21, 2005 11.65 12.08 11.65 11.81 1,743,760 +0.22(+1.92%)
Apr 20, 2005 11.85 11.91 11.58 11.59 1,457,783 -0.17(-1.46%)
Apr 19, 2005 11.51 11.80 11.41 11.76 2,001,000 +0.30(+2.66%)
Apr 18, 2005 11.42 11.91 11.41 11.46 2,250,706 +0.04(+0.38%)
Apr 15, 2005 11.91 11.91 11.31 11.42 3,685,054 -0.53(-4.41%)
Apr 14, 2005 12.22 12.40 11.84 11.94 2,051,499 -0.34(-2.80%)
Apr 13, 2005 12.51 12.54 12.14 12.29 1,824,671 -0.26(-2.06%)
Apr 12, 2005 12.46 12.58 12.30 12.54 917,357 +0.09(+0.69%)
Apr 11, 2005 12.55 12.55 12.35 12.46 927,959 -0.09(-0.74%)
Apr 08, 2005 12.65 12.71 12.43 12.55 1,592,820 -0.13(-1.02%)
Apr 07, 2005 12.68 12.68 12.51 12.68 2,425,082 +0.01(+0.06%)
Apr 06, 2005 12.97 12.97 12.67 12.67 1,598,679 -0.27(-2.10%)
Apr 05, 2005 12.89 12.97 12.84 12.95 1,849,781 +0.05(+0.42%)
Apr 04, 2005 12.89 12.94 12.74 12.89 1,025,889 +0.03(+0.20%)
Apr 01, 2005 13.17 13.29 12.80 12.87 2,469,164 -0.30(-2.26%)
Mar 31, 2005 13.03 13.21 13.03 13.16 1,245,184 +0.18(+1.38%)
Mar 30, 2005 13.01 13.12 12.90 12.99 2,041,455 -0.01(-0.11%)
Mar 29, 2005 13.07 13.15 12.99 13.00 1,641,645 -0.07(-0.55%)
Mar 28, 2005 13.01 13.11 12.99 13.07 1,312,144 +0.08(+0.63%)
Mar 24, 2005 12.65 13.04 12.62 12.99 2,645,772 +0.37(+2.95%)
Mar 23, 2005 12.58 12.71 12.50 12.62 1,256,065 -0.02(-0.14%)
Mar 22, 2005 12.75 12.90 12.63 12.63 1,423,745 -0.11(-0.87%)
Mar 21, 2005 12.84 12.84 12.52 12.75 1,701,910 -0.10(-0.75%)
Mar 18, 2005 12.96 13.01 12.68 12.84 1,894,142 -0.11(-0.89%)
Mar 17, 2005 13.11 13.14 12.85 12.96 1,381,337 -0.15(-1.15%)
Mar 16, 2005 13.01 13.37 13.01 13.11 4,047,756 +0.10(+0.77%)
Mar 15, 2005 12.92 13.02 12.86 13.01 1,223,422 +0.10(+0.81%)
Mar 14, 2005 12.98 13.01 12.75 12.90 824,170 -0.11(-0.88%)
Mar 11, 2005 12.85 13.04 12.71 13.02 1,437,137 +0.12(+0.94%)
Mar 10, 2005 12.76 12.92 12.73 12.90 1,364,876 +0.14(+1.12%)
Mar 09, 2005 12.60 12.85 12.54 12.75 1,852,013 +0.10(+0.79%)
Mar 08, 2005 12.18 12.76 12.18 12.65 5,572,500 +0.11(+0.86%)
Mar 07, 2005 12.78 12.87 12.45 12.54 2,834,657 -0.19(-1.49%)
Mar 04, 2005 12.98 13.01 12.65 12.73 1,980,353 -0.18(-1.39%)
Mar 03, 2005 12.96 13.05 12.78 12.91 1,058,811 -0.04(-0.33%)
Mar 02, 2005 12.69 13.08 12.65 12.96 1,717,534 +0.07(+0.56%)
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.