Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dick's Sporting Goods Inc (NY: DKS )

207.12 +2.91 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
May 01, 2003 2.701 2.720 2.625 2.706 1,899,443 +0.01(+0.23%)
Apr 30, 2003 2.621 2.727 2.621 2.700 3,326,258 +0.08(+3.01%)
Apr 29, 2003 2.525 2.661 2.525 2.621 2,536,683 +0.11(+4.46%)
Apr 28, 2003 2.444 2.547 2.444 2.509 1,896,653 +0.09(+3.59%)
Apr 25, 2003 2.447 2.455 2.420 2.422 473,744 -0.02(-0.99%)
Apr 24, 2003 2.421 2.462 2.388 2.446 1,071,366 +0.01(+0.55%)
Apr 23, 2003 2.439 2.446 2.428 2.433 1,305,727 -0.01(-0.55%)
Apr 22, 2003 2.452 2.518 2.424 2.446 3,466,874 -0.01(-0.22%)
Apr 21, 2003 2.429 2.542 2.429 2.452 3,050,046 -0.01(-0.51%)
Apr 17, 2003 2.352 2.525 2.331 2.464 2,486,463 +0.09(+3.77%)
Apr 16, 2003 2.428 2.536 2.366 2.375 6,090,606 -0.07(-2.93%)
Apr 15, 2003 2.240 2.451 2.225 2.446 4,995,246 +0.18(+7.91%)
Apr 14, 2003 2.159 2.312 2.003 2.267 7,828,787 +0.11(+5.07%)
Apr 11, 2003 2.215 2.245 2.158 2.158 1,284,523 -0.04(-1.71%)
Apr 10, 2003 2.269 2.271 2.177 2.195 1,697,446 -0.07(-3.24%)
Apr 09, 2003 2.249 2.285 2.213 2.269 695,830 +0.03(+1.28%)
Apr 08, 2003 2.289 2.289 2.157 2.240 1,084,200 -0.05(-2.15%)
Apr 07, 2003 2.339 2.369 2.271 2.289 966,461 -0.00(-0.20%)
Apr 04, 2003 2.285 2.323 2.285 2.294 487,136 +0.02(+0.95%)
Apr 03, 2003 2.271 2.285 2.221 2.272 1,398,914 +0.05(+2.46%)
Apr 02, 2003 2.254 2.321 2.203 2.218 3,133,746 +0.02(+0.73%)
Apr 01, 2003 2.070 2.254 2.070 2.202 4,562,793 +0.15(+7.25%)
Mar 31, 2003 2.021 2.056 1.997 2.053 547,959 +0.03(+1.60%)
Mar 28, 2003 2.012 2.039 2.002 2.021 440,264 +0.02(+1.12%)
Mar 27, 2003 2.016 2.016 1.985 1.998 355,448 -0.02(-0.89%)
Mar 26, 2003 1.983 2.034 1.983 2.016 540,147 +0.03(+1.67%)
Mar 25, 2003 2.007 2.032 1.955 1.983 517,269 -0.03(-1.73%)
Mar 24, 2003 2.050 2.052 2.017 2.018 445,844 -0.05(-2.64%)
Mar 21, 2003 2.031 2.073 1.934 2.073 1,121,028 +0.05(+2.48%)
Mar 20, 2003 2.047 2.052 2.012 2.022 193,069 -0.03(-1.66%)
Mar 19, 2003 2.017 2.056 2.012 2.056 446,960 +0.05(+2.41%)
Mar 18, 2003 1.983 2.042 1.981 2.008 581,439 +0.05(+2.42%)
Mar 17, 2003 1.927 1.966 1.913 1.961 643,377 +0.03(+1.72%)
Mar 14, 2003 1.927 1.947 1.921 1.927 1,305,169 +0.01(+0.33%)
Mar 13, 2003 1.994 2.023 1.853 1.921 2,970,251 -0.05(-2.77%)
Mar 12, 2003 1.971 1.996 1.922 1.976 2,240,941 -0.08(-4.01%)
Mar 11, 2003 2.012 2.069 2.004 2.058 616,035 +0.06(+3.24%)
Mar 10, 2003 2.013 2.013 1.977 1.994 927,959 -0.02(-0.89%)
Mar 07, 2003 1.927 2.038 1.850 2.012 1,826,903 +0.09(+4.42%)
Mar 06, 2003 2.041 2.047 1.927 1.927 470,396 -0.11(-5.20%)
Mar 05, 2003 2.047 2.077 2.025 2.032 237,709 -0.01(-0.53%)
Mar 04, 2003 2.032 2.048 2.025 2.043 148,986 +0.01(+0.31%)
Mar 03, 2003 2.099 2.099 2.030 2.037 387,812 -0.06(-2.82%)
Feb 28, 2003 2.021 2.106 2.012 2.096 413,480 +0.08(+4.14%)
Feb 27, 2003 2.007 2.039 2.004 2.013 370,514 +0.01(+0.27%)
Feb 26, 2003 2.005 2.007 1.980 2.007 946,931 -0.00(-0.22%)
Feb 25, 2003 2.030 2.030 1.996 2.012 961,439 -0.05(-2.48%)
Feb 24, 2003 2.106 2.110 1.985 2.063 1,401,146 -0.05(-2.58%)
Feb 21, 2003 1.982 2.124 1.976 2.117 1,366,550 +0.14(+6.83%)
Feb 20, 2003 1.953 1.995 1.952 1.982 1,216,447 +0.03(+1.47%)
Feb 19, 2003 1.950 2.033 1.931 1.953 1,156,741 +0.00(+0.18%)
Feb 18, 2003 1.864 1.953 1.864 1.950 1,071,924 +0.09(+4.77%)
Feb 14, 2003 1.832 1.864 1.819 1.861 353,774 +0.03(+1.81%)
Feb 13, 2003 1.810 1.832 1.810 1.828 628,869 +0.02(+0.99%)
Feb 12, 2003 1.843 1.854 1.808 1.810 1,719,208 -0.03(-1.80%)
Feb 11, 2003 1.819 1.949 1.815 1.843 7,547,553 +0.28(+17.54%)
Feb 10, 2003 1.608 1.608 1.557 1.568 435,242 -0.04(-2.78%)
Feb 07, 2003 1.565 1.613 1.555 1.613 768,928 +0.05(+3.21%)
Feb 06, 2003 1.568 1.577 1.563 1.563 146,196 +0.00(+0.00%)
Feb 05, 2003 1.586 1.594 1.555 1.563 191,953 -0.03(-1.75%)
Feb 04, 2003 1.505 1.590 1.443 1.590 1,513,305 +0.04(+2.60%)
Feb 03, 2003 1.685 1.698 1.546 1.550 1,021,704 -0.15(-8.95%)
Jan 31, 2003 1.663 1.702 1.655 1.702 484,346 +0.04(+2.70%)
Jan 30, 2003 1.658 1.682 1.642 1.658 338,708 +0.00(+0.00%)
Jan 29, 2003 1.692 1.692 1.657 1.658 335,360 -0.03(-1.75%)
Jan 28, 2003 1.738 1.754 1.640 1.687 824,170 -0.04(-2.43%)
Jan 27, 2003 1.763 1.769 1.727 1.729 178,003 -0.04(-2.28%)
Jan 24, 2003 1.747 1.792 1.747 1.770 530,661 +0.03(+1.54%)
Jan 23, 2003 1.837 1.837 1.720 1.743 1,055,742 -0.09(-5.12%)
Jan 22, 2003 1.904 1.904 1.832 1.837 815,800 -0.07(-3.76%)
Jan 21, 2003 1.918 1.922 1.891 1.909 334,802 -0.03(-1.62%)
Jan 17, 2003 1.928 1.960 1.922 1.940 368,282 +0.01(+0.46%)
Jan 16, 2003 1.882 1.935 1.875 1.931 241,057 +0.05(+2.62%)
Jan 15, 2003 1.904 1.904 1.837 1.882 635,007 -0.02(-1.18%)
Jan 14, 2003 1.913 1.937 1.895 1.904 823,612 -0.03(-1.39%)
Jan 13, 2003 1.944 1.959 1.918 1.931 647,841 +0.00(+0.23%)
Jan 10, 2003 1.908 1.971 1.908 1.927 508,899 +0.01(+0.51%)
Jan 09, 2003 1.882 1.929 1.873 1.917 1,283,965 +0.03(+1.86%)
Jan 08, 2003 1.873 1.889 1.846 1.882 904,523 +0.00(+0.24%)
Jan 07, 2003 1.922 1.988 1.877 1.877 1,348,694 -0.04(-2.33%)
Jan 06, 2003 1.789 1.930 1.779 1.922 3,305,053 +0.14(+8.06%)
Jan 03, 2003 1.792 1.792 1.774 1.779 891,689 -0.02(-0.85%)
Jan 02, 2003 1.720 1.797 1.707 1.794 480,440 +0.07(+4.27%)
Dec 31, 2002 1.710 1.738 1.710 1.720 106,020 +0.01(+0.84%)
Dec 30, 2002 1.710 1.716 1.704 1.706 267,283 -0.01(-0.31%)
Dec 27, 2002 1.707 1.729 1.707 1.711 994,919 +0.00(+0.26%)
Dec 26, 2002 1.721 1.728 1.703 1.707 270,631 -0.01(-0.83%)
Dec 24, 2002 1.792 1.792 1.720 1.721 201,439 -0.07(-3.95%)
Dec 23, 2002 1.765 1.792 1.757 1.792 174,655 +0.04(+2.04%)
Dec 20, 2002 1.658 1.756 1.658 1.756 361,028 +0.10(+5.95%)
Dec 19, 2002 1.658 1.694 1.654 1.658 266,725 -0.03(-1.86%)
Dec 18, 2002 1.770 1.770 1.595 1.689 1,330,280 -0.09(-5.18%)
Dec 17, 2002 1.806 1.810 1.765 1.781 243,289 -0.03(-1.58%)
Dec 16, 2002 1.769 1.830 1.769 1.810 995,478 +0.02(+1.05%)
Dec 13, 2002 1.895 1.900 1.765 1.791 911,777 -0.13(-6.59%)
Dec 12, 2002 1.950 1.950 1.887 1.918 433,010 -0.05(-2.55%)
Dec 11, 2002 1.995 1.995 1.958 1.968 135,594 -0.02(-1.08%)
Dec 10, 2002 2.021 2.039 1.981 1.989 227,665 -0.02(-0.89%)
Dec 09, 2002 1.967 2.034 1.967 2.007 542,379 +0.05(+2.75%)
Dec 06, 2002 1.918 1.957 1.849 1.953 638,913 +0.01(+0.46%)
Dec 05, 2002 1.994 2.012 1.940 1.944 255,565 -0.04(-2.16%)
Dec 04, 2002 2.016 2.025 1.962 1.987 748,282 -0.03(-1.60%)
Dec 03, 2002 2.039 2.074 1.980 2.020 940,793 +0.00(+0.13%)
Dec 02, 2002 1.935 2.043 1.891 2.017 1,833,041 +0.13(+7.14%)
Nov 29, 2002 1.863 1.883 1.855 1.883 368,282 +0.04(+2.24%)
Nov 27, 2002 1.815 1.846 1.779 1.841 1,050,720 +0.05(+2.75%)
Nov 26, 2002 1.913 1.953 1.792 1.792 1,742,086 -0.08(-4.08%)
Nov 25, 2002 1.837 1.895 1.819 1.868 1,538,415 +0.09(+4.77%)
Nov 22, 2002 1.667 1.823 1.667 1.783 1,217,563 +0.13(+7.57%)
Nov 21, 2002 1.606 1.685 1.606 1.658 1,217,005 +0.06(+3.58%)
Nov 20, 2002 1.617 1.617 1.596 1.600 428,546 -0.01(-0.50%)
Nov 19, 2002 1.573 1.613 1.573 1.608 798,502 +0.05(+3.16%)
Nov 18, 2002 1.582 1.622 1.559 1.559 934,655 -0.00(-0.06%)
Nov 15, 2002 1.487 1.577 1.487 1.560 459,236 +0.07(+4.88%)
Nov 14, 2002 1.470 1.487 1.465 1.487 186,931 +0.01(+0.61%)
Nov 13, 2002 1.483 1.487 1.457 1.478 275,095 +0.00(+0.00%)
Nov 12, 2002 1.478 1.492 1.470 1.478 285,139 +0.00(+0.30%)
Nov 11, 2002 1.470 1.478 1.457 1.474 302,437 +0.02(+1.54%)
Nov 08, 2002 1.505 1.522 1.446 1.452 907,871 -0.07(-4.59%)
Nov 07, 2002 1.522 1.532 1.492 1.522 359,912 +0.03(+1.74%)
Nov 06, 2002 1.452 1.500 1.448 1.496 633,891 +0.06(+3.86%)
Nov 05, 2002 1.443 1.450 1.435 1.440 40,176 +0.00(+0.31%)
Nov 04, 2002 1.433 1.444 1.415 1.435 335,360 +0.01(+0.82%)
Nov 01, 2002 1.471 1.475 1.402 1.424 1,734,832 -0.05(-3.11%)
Oct 31, 2002 1.461 1.487 1.452 1.470 600,411 +0.02(+1.61%)
Oct 30, 2002 1.442 1.470 1.438 1.446 380,558 +0.01(+0.56%)
Oct 29, 2002 1.465 1.466 1.432 1.438 580,323 -0.02(-1.23%)
Oct 28, 2002 1.438 1.465 1.438 1.456 285,697 +0.01(+0.62%)
Oct 25, 2002 1.456 1.470 1.411 1.447 571,953 -0.01(-0.92%)
Oct 24, 2002 1.394 1.505 1.389 1.461 2,399,972 +0.11(+8.23%)
Oct 23, 2002 1.290 1.362 1.290 1.349 982,085 +0.05(+3.86%)
Oct 22, 2002 1.298 1.300 1.255 1.299 643,935 -0.01(-0.62%)
Oct 21, 2002 1.340 1.340 1.263 1.307 1,321,351 -0.03(-2.41%)
Oct 18, 2002 1.299 1.344 1.299 1.340 1,845,317 +0.05(+3.60%)
Oct 17, 2002 1.299 1.322 1.254 1.293 2,500,971 +0.11(+9.73%)
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.