Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 12.96 13.09 12.69 12.90 1,687,402 -0.13(-0.99%)
Oct 28, 2004 13.13 13.19 12.80 13.03 997,989 -0.17(-1.30%)
Oct 27, 2004 12.70 13.29 12.54 13.20 2,113,437 +0.51(+4.01%)
Oct 26, 2004 12.30 12.70 12.24 12.70 1,645,830 +0.41(+3.33%)
Oct 25, 2004 11.92 12.29 11.72 12.29 1,492,938 +0.19(+1.57%)
Oct 22, 2004 12.09 12.28 11.99 12.10 1,033,980 +0.05(+0.45%)
Oct 21, 2004 11.96 12.21 11.90 12.04 704,758 +0.05(+0.39%)
Oct 20, 2004 11.76 12.00 11.76 12.00 623,847 +0.19(+1.61%)
Oct 19, 2004 12.02 12.24 11.77 11.81 886,667 -0.21(-1.76%)
Oct 18, 2004 11.91 12.05 11.76 12.02 848,723 +0.12(+1.02%)
Oct 15, 2004 12.00 12.08 11.79 11.90 753,862 -0.08(-0.63%)
Oct 14, 2004 12.01 12.08 11.90 11.97 738,796 +0.04(+0.30%)
Oct 13, 2004 12.19 12.25 11.87 11.94 2,010,765 -0.22(-1.80%)
Oct 12, 2004 12.29 12.31 12.10 12.15 772,555 -0.23(-1.82%)
Oct 11, 2004 12.33 12.38 12.11 12.38 1,013,892 +0.04(+0.32%)
Oct 08, 2004 12.51 12.56 12.32 12.34 926,285 -0.21(-1.66%)
Oct 07, 2004 12.80 12.82 12.51 12.55 931,028 -0.25(-1.93%)
Oct 06, 2004 12.87 12.87 12.67 12.80 847,607 -0.11(-0.86%)
Oct 05, 2004 12.94 12.99 12.84 12.91 482,672 -0.12(-0.91%)
Oct 04, 2004 12.95 13.17 12.90 13.03 1,238,767 +0.09(+0.69%)
Oct 01, 2004 12.84 12.97 12.80 12.94 1,334,186 +0.17(+1.32%)
Sep 30, 2004 12.81 12.81 12.58 12.77 806,872 -0.04(-0.34%)
Sep 29, 2004 12.79 12.90 12.71 12.81 688,297 +0.06(+0.45%)
Sep 28, 2004 12.54 12.79 12.52 12.75 984,317 +0.21(+1.69%)
Sep 27, 2004 12.69 12.71 12.51 12.54 785,947 -0.25(-1.99%)
Sep 24, 2004 12.79 12.90 12.72 12.80 1,090,617 +0.01(+0.06%)
Sep 23, 2004 12.72 12.86 12.67 12.79 1,271,968 +0.18(+1.39%)
Sep 22, 2004 12.87 12.89 12.51 12.61 1,469,780 -0.29(-2.28%)
Sep 21, 2004 12.92 13.03 12.84 12.91 1,629,927 -0.00(-0.03%)
Sep 20, 2004 12.81 13.07 12.73 12.91 1,596,447 +0.10(+0.81%)
Sep 17, 2004 12.87 12.87 12.68 12.81 1,222,864 +0.05(+0.42%)
Sep 16, 2004 12.59 12.92 12.59 12.75 1,632,996 +0.11(+0.88%)
Sep 15, 2004 12.42 12.70 12.35 12.64 2,222,806 +0.29(+2.32%)
Sep 14, 2004 12.42 12.53 12.22 12.35 1,312,702 -0.06(-0.52%)
Sep 13, 2004 12.01 12.74 11.94 12.42 3,393,497 +0.41(+3.43%)
Sep 10, 2004 11.75 12.01 11.68 12.01 1,172,644 +0.17(+1.45%)
Sep 09, 2004 11.89 11.91 11.70 11.84 965,903 -0.03(-0.24%)
Sep 08, 2004 11.99 12.12 11.77 11.86 896,153 -0.14(-1.19%)
Sep 07, 2004 11.73 12.10 11.73 12.01 862,394 +0.10(+0.87%)
Sep 03, 2004 11.82 11.96 11.73 11.90 1,308,238 -0.01(-0.06%)
Sep 02, 2004 11.61 12.14 11.60 11.91 2,033,643 +0.26(+2.25%)
Sep 01, 2004 11.61 11.78 11.47 11.65 1,038,444 +0.04(+0.37%)
Aug 31, 2004 11.68 11.73 11.34 11.61 1,408,958 +0.16(+1.44%)
Aug 30, 2004 11.44 11.62 11.42 11.44 954,185 -0.26(-2.24%)
Aug 27, 2004 11.52 11.76 11.38 11.70 1,479,824 +0.15(+1.27%)
Aug 26, 2004 11.59 11.70 11.47 11.56 1,237,651 -0.03(-0.25%)
Aug 25, 2004 11.47 11.70 11.36 11.58 1,210,867 +0.03(+0.25%)
Aug 24, 2004 11.51 11.56 11.37 11.56 1,574,964 +0.09(+0.75%)
Aug 23, 2004 11.62 11.62 11.34 11.47 1,923,158 -0.15(-1.26%)
Aug 20, 2004 11.67 11.76 11.54 11.62 2,811,778 -0.05(-0.43%)
Aug 19, 2004 11.76 11.90 11.57 11.67 3,024,657 -0.09(-0.76%)
Aug 18, 2004 11.47 11.79 11.18 11.76 2,730,589 +0.29(+2.50%)
Aug 17, 2004 10.93 11.89 10.93 11.47 10,203,649 +1.37(+13.60%)
Aug 16, 2004 9.606 10.28 9.588 10.10 3,463,247 +0.50(+5.23%)
Aug 13, 2004 9.964 10.04 9.480 9.595 5,356,274 -0.37(-3.71%)
Aug 12, 2004 10.34 10.37 9.910 9.964 3,133,188 -0.41(-3.97%)
Aug 11, 2004 10.39 10.43 10.15 10.38 1,889,678 -0.01(-0.14%)
Aug 10, 2004 10.23 10.42 10.18 10.39 2,628,753 +0.25(+2.44%)
Aug 09, 2004 10.34 10.34 10.10 10.14 1,500,471 -0.19(-1.87%)
Aug 06, 2004 10.49 10.53 10.31 10.34 1,871,543 -0.26(-2.47%)
Aug 05, 2004 10.93 10.93 10.42 10.60 2,880,134 -0.33(-3.05%)
Aug 04, 2004 11.36 11.41 10.74 10.93 2,295,346 -0.48(-4.21%)
Aug 03, 2004 11.63 11.64 11.37 11.41 1,202,218 -0.22(-1.91%)
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.