Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.440 3.486 3.387 3.405 1,001,058 -0.03(-0.99%)
Jul 30, 2003 3.495 3.495 3.437 3.439 681,880 -0.04(-1.08%)
Jul 29, 2003 3.584 3.586 3.465 3.477 1,363,760 -0.09(-2.39%)
Jul 28, 2003 3.445 3.584 3.441 3.562 2,150,545 +0.14(+4.06%)
Jul 25, 2003 3.423 3.458 3.327 3.423 870,485 +0.00(+0.03%)
Jul 24, 2003 3.450 3.557 3.422 3.422 1,240,999 +0.01(+0.29%)
Jul 23, 2003 3.420 3.423 3.379 3.412 719,266 +0.01(+0.34%)
Jul 22, 2003 3.383 3.405 3.360 3.401 1,033,422 +0.05(+1.47%)
Jul 21, 2003 3.342 3.401 3.331 3.351 925,169 +0.04(+1.22%)
Jul 18, 2003 3.290 3.372 3.285 3.311 760,000 +0.02(+0.63%)
Jul 17, 2003 3.378 3.378 3.230 3.290 1,266,667 -0.09(-2.60%)
Jul 16, 2003 3.401 3.405 3.280 3.378 1,327,490 -0.01(-0.21%)
Jul 15, 2003 3.426 3.429 3.354 3.385 854,303 -0.02(-0.53%)
Jul 14, 2003 3.396 3.454 3.365 3.403 1,205,845 +0.04(+1.28%)
Jul 11, 2003 3.397 3.418 3.351 3.360 1,057,974 -0.03(-0.82%)
Jul 10, 2003 3.445 3.446 3.293 3.388 2,596,389 -0.10(-2.93%)
Jul 09, 2003 3.521 3.526 3.445 3.490 1,644,993 -0.03(-0.89%)
Jul 08, 2003 3.414 3.521 3.388 3.521 2,029,458 +0.09(+2.66%)
Jul 07, 2003 3.396 3.430 3.357 3.430 2,037,828 +0.09(+2.65%)
Jul 03, 2003 3.352 3.409 3.337 3.341 1,413,422 -0.02(-0.56%)
Jul 02, 2003 3.202 3.360 3.190 3.360 2,524,407 +0.16(+4.95%)
Jul 01, 2003 3.284 3.285 3.165 3.202 4,504,203 -0.09(-2.59%)
Jun 30, 2003 3.401 3.424 3.275 3.287 5,678,242 -0.06(-1.66%)
Jun 27, 2003 3.332 3.354 3.305 3.342 1,541,205 -0.01(-0.21%)
Jun 26, 2003 3.361 3.362 3.290 3.349 2,509,899 -0.01(-0.32%)
Jun 25, 2003 3.338 3.479 3.201 3.360 7,500,681 +0.10(+2.97%)
Jun 24, 2003 2.921 3.289 2.921 3.263 6,526,407 +0.36(+12.37%)
Jun 23, 2003 2.984 2.984 2.825 2.904 1,332,512 -0.08(-2.56%)
Jun 20, 2003 2.935 3.002 2.899 2.980 1,782,820 +0.04(+1.25%)
Jun 19, 2003 3.029 3.041 2.935 2.944 1,523,349 -0.06(-1.94%)
Jun 18, 2003 3.087 3.108 2.993 3.002 1,431,836 -0.08(-2.47%)
Jun 17, 2003 2.947 3.124 2.939 3.078 3,550,017 +0.18(+6.05%)
Jun 16, 2003 2.939 2.955 2.805 2.902 1,307,401 -0.03(-0.95%)
Jun 13, 2003 2.941 2.957 2.874 2.930 1,561,293 +0.01(+0.31%)
Jun 12, 2003 2.832 2.929 2.809 2.921 2,633,775 +0.11(+3.89%)
Jun 11, 2003 2.823 2.919 2.756 2.812 3,700,678 +0.06(+2.21%)
Jun 10, 2003 2.599 2.759 2.599 2.751 4,344,614 +0.15(+5.94%)
Jun 09, 2003 2.536 2.602 2.531 2.597 2,145,522 +0.08(+3.10%)
Jun 06, 2003 2.599 2.612 2.505 2.519 1,655,037 +0.01(+0.32%)
Jun 05, 2003 2.427 2.511 2.355 2.511 4,027,110 +0.07(+2.86%)
Jun 04, 2003 2.482 2.531 2.430 2.441 2,252,659 -0.05(-1.84%)
Jun 03, 2003 2.576 2.576 2.468 2.487 1,709,164 -0.07(-2.63%)
Jun 02, 2003 2.491 2.621 2.442 2.554 4,314,482 -0.04(-1.69%)
May 30, 2003 2.621 2.628 2.574 2.598 1,788,400 -0.03(-0.99%)
May 29, 2003 2.616 2.642 2.615 2.624 1,417,328 -0.01(-0.44%)
May 28, 2003 2.621 2.646 2.580 2.635 2,048,988 +0.00(+0.03%)
May 27, 2003 2.652 2.677 2.627 2.634 2,482,557 -0.07(-2.65%)
May 23, 2003 2.711 2.840 2.661 2.706 2,600,295 -0.03(-1.24%)
May 22, 2003 2.558 2.782 2.537 2.740 2,931,749 +0.22(+8.71%)
May 21, 2003 2.509 2.521 2.494 2.521 874,391 +0.01(+0.36%)
May 20, 2003 2.473 2.594 2.470 2.512 1,185,199 +0.03(+1.01%)
May 19, 2003 2.531 2.535 2.439 2.487 1,351,484 -0.07(-2.63%)
May 16, 2003 2.492 2.554 2.474 2.554 1,048,488 +0.02(+0.67%)
May 15, 2003 2.651 2.651 2.491 2.537 2,278,885 -0.11(-4.33%)
May 14, 2003 2.652 2.679 2.603 2.651 995,478 -0.00(-0.03%)
May 13, 2003 2.648 2.679 2.643 2.652 1,402,262 +0.00(+0.17%)
May 12, 2003 2.594 2.685 2.563 2.648 2,695,714 +0.07(+2.64%)
May 09, 2003 2.545 2.608 2.451 2.580 3,980,796 -0.05(-1.74%)
May 08, 2003 2.631 2.648 2.604 2.625 807,430 -0.03(-1.31%)
May 07, 2003 2.687 2.715 2.654 2.660 860,441 -0.03(-1.03%)
May 06, 2003 2.697 2.709 2.671 2.688 1,001,616 +0.00(+0.00%)
May 05, 2003 2.702 2.791 2.684 2.688 2,879,855 +0.00(+0.17%)
May 02, 2003 2.707 2.746 2.657 2.684 1,340,324 -0.02(-0.83%)
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.