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 (%)
Mar 31, 2004 5.179 5.234 5.151 5.208 758,568 +0.03(+0.64%)
Mar 30, 2004 5.151 5.194 5.135 5.175 1,366,986 +0.02(+0.47%)
Mar 29, 2004 5.092 5.188 5.092 5.151 1,563,466 +0.09(+1.77%)
Mar 26, 2004 5.069 5.098 5.027 5.061 1,525,510 -0.01(-0.14%)
Mar 25, 2004 4.913 5.088 4.901 5.068 5,747,038 +0.19(+3.82%)
Mar 24, 2004 4.920 4.927 4.857 4.882 720,054 -0.03(-0.55%)
Mar 23, 2004 4.870 4.946 4.860 4.909 1,257,583 +0.06(+1.26%)
Mar 22, 2004 4.794 4.853 4.747 4.848 1,454,063 +0.02(+0.41%)
Mar 19, 2004 4.900 4.900 4.798 4.828 3,501,473 -0.07(-1.37%)
Mar 18, 2004 4.992 4.998 4.884 4.895 1,987,126 -0.08(-1.64%)
Mar 17, 2004 4.963 5.007 4.931 4.977 1,169,948 +0.01(+0.25%)
Mar 16, 2004 5.034 5.109 4.900 4.964 1,983,219 -0.05(-1.04%)
Mar 15, 2004 4.998 5.075 4.964 5.016 1,834,743 +0.04(+0.81%)
Mar 12, 2004 5.021 5.109 4.942 4.976 3,072,790 +0.00(+0.00%)
Mar 11, 2004 5.151 5.151 4.904 4.976 3,624,273 -0.15(-2.92%)
Mar 10, 2004 5.224 5.274 5.075 5.126 2,374,504 -0.09(-1.72%)
Mar 09, 2004 5.285 5.290 5.186 5.215 1,167,716 -0.04(-0.75%)
Mar 08, 2004 5.349 5.370 5.243 5.255 1,059,428 -0.07(-1.35%)
Mar 05, 2004 5.352 5.379 5.290 5.326 1,209,579 -0.03(-0.65%)
Mar 04, 2004 5.410 5.446 5.312 5.361 2,608,383 -0.04(-0.66%)
Mar 03, 2004 5.307 5.419 5.281 5.397 2,792,582 +0.08(+1.52%)
Mar 02, 2004 5.274 5.401 5.274 5.316 2,351,619 +0.06(+1.06%)
Mar 01, 2004 5.193 5.276 5.191 5.261 742,381 +0.07(+1.31%)
Feb 27, 2004 5.098 5.233 5.098 5.193 1,404,385 +0.09(+1.86%)
Feb 26, 2004 4.984 5.141 4.980 5.098 1,785,065 +0.13(+2.65%)
Feb 25, 2004 4.915 5.011 4.865 4.966 2,064,714 +0.07(+1.50%)
Feb 24, 2004 5.014 5.014 4.882 4.893 2,821,608 -0.14(-2.85%)
Feb 23, 2004 5.142 5.158 4.993 5.036 1,487,554 -0.10(-1.88%)
Feb 20, 2004 5.170 5.186 5.044 5.133 1,956,426 -0.06(-1.07%)
Feb 19, 2004 5.257 5.311 5.184 5.188 1,085,663 -0.07(-1.31%)
Feb 18, 2004 5.312 5.373 5.254 5.257 2,020,617 -0.03(-0.61%)
Feb 17, 2004 5.245 5.335 5.245 5.290 1,791,763 +0.08(+1.48%)
Feb 13, 2004 5.275 5.379 5.205 5.212 3,500,915 -0.05(-1.00%)
Feb 12, 2004 5.106 5.307 5.025 5.265 9,745,852 +0.23(+4.67%)
Feb 11, 2004 4.936 5.267 4.925 5.031 7,985,905 +0.23(+4.82%)
Feb 10, 2004 4.746 4.844 4.721 4.800 1,071,150 +0.05(+1.04%)
Feb 09, 2004 4.701 4.806 4.696 4.750 1,205,114 +0.06(+1.18%)
Feb 06, 2004 4.560 4.714 4.547 4.695 766,941 +0.14(+3.03%)
Feb 05, 2004 4.618 4.627 4.500 4.557 1,015,332 -0.04(-0.84%)
Feb 04, 2004 4.595 4.669 4.592 4.595 1,239,721 +0.00(+0.00%)
Feb 03, 2004 4.524 4.597 4.510 4.595 1,345,217 +0.06(+1.30%)
Feb 02, 2004 4.463 4.568 4.463 4.536 576,043 +0.08(+1.79%)
Jan 30, 2004 4.448 4.495 4.432 4.456 542,552 +0.01(+0.20%)
Jan 29, 2004 4.470 4.519 4.407 4.447 1,177,763 -0.01(-0.20%)
Jan 28, 2004 4.685 4.694 4.456 4.456 2,128,904 -0.24(-5.06%)
Jan 27, 2004 4.721 4.761 4.678 4.694 1,225,766 -0.04(-0.95%)
Jan 26, 2004 4.591 4.770 4.591 4.739 1,847,023 +0.16(+3.44%)
Jan 23, 2004 4.568 4.604 4.550 4.581 762,476 +0.00(+0.10%)
Jan 22, 2004 4.544 4.627 4.524 4.576 850,668 +0.03(+0.71%)
Jan 21, 2004 4.515 4.555 4.496 4.544 1,145,388 +0.02(+0.46%)
Jan 20, 2004 4.604 4.632 4.512 4.524 1,992,708 -0.08(-1.73%)
Jan 16, 2004 4.636 4.642 4.586 4.603 691,028 -0.02(-0.35%)
Jan 15, 2004 4.602 4.623 4.520 4.619 1,723,106 +0.02(+0.37%)
Jan 14, 2004 4.550 4.642 4.533 4.602 932,163 +0.03(+0.69%)
Jan 13, 2004 4.582 4.669 4.530 4.571 1,417,223 +0.01(+0.26%)
Jan 12, 2004 4.456 4.576 4.435 4.559 2,058,574 +0.13(+2.83%)
Jan 09, 2004 4.441 4.474 4.425 4.434 633,536 -0.00(-0.02%)
Jan 08, 2004 4.470 4.474 4.403 4.435 442,079 -0.02(-0.50%)
Jan 07, 2004 4.461 4.486 4.428 4.457 789,268 -0.00(-0.08%)
Jan 06, 2004 4.394 4.474 4.354 4.461 669,818 +0.04(+1.01%)
Jan 05, 2004 4.389 4.492 4.389 4.416 973,468 +0.03(+0.61%)
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.