Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.43 +2.85 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.574 3.621 3.519 3.538 963,538 -0.04(-0.99%)
Jul 30, 2003 3.631 3.631 3.571 3.573 656,323 -0.04(-1.08%)
Jul 29, 2003 3.724 3.726 3.600 3.612 1,312,647 -0.09(-2.39%)
Jul 28, 2003 3.579 3.724 3.575 3.700 2,069,943 +0.14(+4.06%)
Jul 25, 2003 3.556 3.593 3.457 3.556 837,859 +0.00(+0.03%)
Jul 24, 2003 3.584 3.696 3.555 3.555 1,194,487 +0.01(+0.29%)
Jul 23, 2003 3.553 3.556 3.511 3.545 692,308 +0.01(+0.34%)
Jul 22, 2003 3.514 3.538 3.491 3.533 994,690 +0.05(+1.47%)
Jul 21, 2003 3.472 3.533 3.460 3.482 890,494 +0.04(+1.22%)
Jul 18, 2003 3.418 3.503 3.413 3.440 731,516 +0.02(+0.63%)
Jul 17, 2003 3.510 3.510 3.356 3.418 1,219,193 -0.09(-2.60%)
Jul 16, 2003 3.533 3.538 3.407 3.510 1,277,736 -0.01(-0.21%)
Jul 15, 2003 3.559 3.563 3.485 3.517 822,284 -0.02(-0.53%)
Jul 14, 2003 3.528 3.589 3.496 3.536 1,160,650 +0.04(+1.28%)
Jul 11, 2003 3.529 3.552 3.482 3.491 1,018,322 -0.03(-0.82%)
Jul 10, 2003 3.579 3.580 3.421 3.520 2,499,078 -0.11(-2.93%)
Jul 09, 2003 3.658 3.663 3.579 3.626 1,583,340 -0.03(-0.89%)
Jul 08, 2003 3.547 3.659 3.520 3.659 1,953,395 +0.09(+2.66%)
Jul 07, 2003 3.528 3.564 3.487 3.564 1,961,451 +0.09(+2.65%)
Jul 03, 2003 3.483 3.541 3.467 3.471 1,360,448 -0.02(-0.56%)
Jul 02, 2003 3.326 3.491 3.314 3.491 2,429,793 +0.16(+4.95%)
Jul 01, 2003 3.412 3.413 3.288 3.326 4,335,387 -0.09(-2.59%)
Jun 30, 2003 3.533 3.557 3.403 3.415 5,465,424 -0.06(-1.66%)
Jun 27, 2003 3.461 3.485 3.433 3.472 1,483,441 -0.01(-0.21%)
Jun 26, 2003 3.492 3.493 3.418 3.480 2,415,829 -0.01(-0.32%)
Jun 25, 2003 3.468 3.615 3.325 3.491 7,219,559 +0.10(+2.97%)
Jun 24, 2003 3.035 3.417 3.035 3.390 6,281,800 +0.37(+12.37%)
Jun 23, 2003 3.100 3.100 2.935 3.017 1,282,570 -0.08(-2.56%)
Jun 20, 2003 3.049 3.119 3.012 3.096 1,716,001 +0.04(+1.25%)
Jun 19, 2003 3.147 3.160 3.049 3.058 1,466,254 -0.06(-1.94%)
Jun 18, 2003 3.207 3.229 3.109 3.119 1,378,172 -0.08(-2.47%)
Jun 17, 2003 3.062 3.245 3.053 3.198 3,416,964 +0.18(+6.05%)
Jun 16, 2003 3.053 3.070 2.914 3.015 1,258,401 -0.03(-0.95%)
Jun 13, 2003 3.055 3.072 2.986 3.044 1,502,776 +0.01(+0.31%)
Jun 12, 2003 2.942 3.043 2.919 3.035 2,535,063 +0.11(+3.89%)
Jun 11, 2003 2.932 3.033 2.864 2.921 3,561,978 +0.06(+2.21%)
Jun 10, 2003 2.700 2.866 2.700 2.858 4,181,780 +0.16(+5.94%)
Jun 09, 2003 2.635 2.703 2.630 2.698 2,065,109 +0.08(+3.09%)
Jun 06, 2003 2.700 2.714 2.603 2.617 1,593,007 +0.01(+0.32%)
Jun 05, 2003 2.521 2.608 2.447 2.608 3,876,176 +0.07(+2.86%)
Jun 04, 2003 2.579 2.630 2.525 2.536 2,168,231 -0.05(-1.84%)
Jun 03, 2003 2.676 2.676 2.564 2.583 1,645,105 -0.07(-2.63%)
Jun 02, 2003 2.588 2.723 2.537 2.653 4,152,777 -0.05(-1.69%)
May 30, 2003 2.723 2.730 2.675 2.699 1,721,372 -0.03(-0.99%)
May 29, 2003 2.718 2.745 2.716 2.726 1,364,207 -0.01(-0.44%)
May 28, 2003 2.723 2.749 2.680 2.738 1,972,193 +0.00(+0.03%)
May 27, 2003 2.756 2.782 2.730 2.737 2,389,512 -0.07(-2.65%)
May 23, 2003 2.816 2.951 2.765 2.811 2,502,837 -0.04(-1.24%)
May 22, 2003 2.658 2.891 2.635 2.847 2,821,869 +0.23(+8.71%)
May 21, 2003 2.607 2.619 2.591 2.619 841,619 +0.01(+0.36%)
May 20, 2003 2.569 2.695 2.566 2.609 1,140,778 +0.03(+1.01%)
May 19, 2003 2.630 2.634 2.534 2.583 1,300,831 -0.07(-2.63%)
May 16, 2003 2.589 2.653 2.570 2.653 1,009,191 +0.02(+0.67%)
May 15, 2003 2.755 2.755 2.588 2.635 2,193,474 -0.12(-4.33%)
May 14, 2003 2.756 2.784 2.704 2.755 958,167 -0.00(-0.03%)
May 13, 2003 2.751 2.784 2.746 2.756 1,349,706 +0.00(+0.17%)
May 12, 2003 2.695 2.790 2.663 2.751 2,594,680 +0.07(+2.64%)
May 09, 2003 2.644 2.709 2.546 2.680 3,831,597 -0.05(-1.74%)
May 08, 2003 2.733 2.751 2.705 2.728 777,168 -0.04(-1.31%)
May 07, 2003 2.792 2.821 2.757 2.764 828,192 -0.03(-1.03%)
May 06, 2003 2.802 2.814 2.775 2.793 964,075 +0.00(+0.00%)
May 05, 2003 2.807 2.900 2.788 2.793 2,771,919 +0.00(+0.17%)
May 02, 2003 2.812 2.853 2.760 2.788 1,290,089 -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.