Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.573 3.620 3.518 3.536 963,846 -0.04(-0.99%)
Jul 30, 2003 3.630 3.630 3.570 3.572 656,533 -0.04(-1.08%)
Jul 29, 2003 3.723 3.724 3.599 3.611 1,313,066 -0.09(-2.39%)
Jul 28, 2003 3.578 3.723 3.574 3.699 2,070,605 +0.14(+4.06%)
Jul 25, 2003 3.555 3.591 3.455 3.555 838,127 +0.00(+0.03%)
Jul 24, 2003 3.583 3.695 3.554 3.554 1,194,869 +0.01(+0.29%)
Jul 23, 2003 3.552 3.555 3.509 3.544 692,529 +0.01(+0.34%)
Jul 22, 2003 3.513 3.536 3.490 3.532 995,007 +0.05(+1.47%)
Jul 21, 2003 3.471 3.532 3.459 3.481 890,779 +0.04(+1.22%)
Jul 18, 2003 3.417 3.502 3.412 3.439 731,749 +0.02(+0.63%)
Jul 17, 2003 3.509 3.509 3.355 3.417 1,219,583 -0.09(-2.60%)
Jul 16, 2003 3.532 3.536 3.406 3.509 1,278,144 -0.01(-0.21%)
Jul 15, 2003 3.558 3.562 3.483 3.516 822,547 -0.02(-0.53%)
Jul 14, 2003 3.527 3.588 3.495 3.535 1,161,021 +0.04(+1.28%)
Jul 11, 2003 3.528 3.550 3.481 3.490 1,018,647 -0.03(-0.82%)
Jul 10, 2003 3.578 3.579 3.420 3.519 2,499,876 -0.11(-2.93%)
Jul 09, 2003 3.657 3.662 3.578 3.625 1,583,846 -0.03(-0.89%)
Jul 08, 2003 3.546 3.657 3.519 3.657 1,954,019 +0.09(+2.66%)
Jul 07, 2003 3.527 3.563 3.486 3.563 1,962,078 +0.09(+2.65%)
Jul 03, 2003 3.482 3.540 3.466 3.470 1,360,882 -0.02(-0.56%)
Jul 02, 2003 3.325 3.490 3.313 3.490 2,430,570 +0.16(+4.95%)
Jul 01, 2003 3.411 3.412 3.287 3.325 4,336,773 -0.09(-2.59%)
Jun 30, 2003 3.532 3.556 3.402 3.414 5,467,171 -0.06(-1.66%)
Jun 27, 2003 3.460 3.483 3.432 3.471 1,483,915 -0.01(-0.21%)
Jun 26, 2003 3.491 3.492 3.417 3.479 2,416,601 -0.01(-0.32%)
Jun 25, 2003 3.467 3.614 3.324 3.490 7,221,866 +0.10(+2.97%)
Jun 24, 2003 3.034 3.415 3.034 3.389 6,283,808 +0.37(+12.37%)
Jun 23, 2003 3.099 3.099 2.934 3.016 1,282,980 -0.08(-2.56%)
Jun 20, 2003 3.048 3.118 3.011 3.095 1,716,549 +0.04(+1.25%)
Jun 19, 2003 3.146 3.159 3.048 3.057 1,466,723 -0.06(-1.94%)
Jun 18, 2003 3.206 3.227 3.108 3.118 1,378,612 -0.08(-2.47%)
Jun 17, 2003 3.061 3.244 3.053 3.197 3,418,056 +0.18(+6.05%)
Jun 16, 2003 3.053 3.069 2.913 3.014 1,258,803 -0.03(-0.95%)
Jun 13, 2003 3.054 3.071 2.985 3.043 1,503,257 +0.01(+0.31%)
Jun 12, 2003 2.941 3.042 2.918 3.034 2,535,873 +0.11(+3.89%)
Jun 11, 2003 2.932 3.032 2.863 2.920 3,563,117 +0.06(+2.22%)
Jun 10, 2003 2.699 2.865 2.699 2.857 4,183,116 +0.16(+5.94%)
Jun 09, 2003 2.634 2.703 2.629 2.697 2,065,769 +0.08(+3.09%)
Jun 06, 2003 2.699 2.713 2.602 2.616 1,593,517 +0.01(+0.32%)
Jun 05, 2003 2.520 2.608 2.446 2.608 3,877,414 +0.07(+2.86%)
Jun 04, 2003 2.578 2.629 2.524 2.535 2,168,924 -0.05(-1.84%)
Jun 03, 2003 2.676 2.676 2.563 2.583 1,645,631 -0.07(-2.63%)
Jun 02, 2003 2.587 2.722 2.536 2.652 4,154,104 -0.05(-1.69%)
May 30, 2003 2.722 2.730 2.674 2.698 1,721,922 -0.03(-0.99%)
May 29, 2003 2.717 2.744 2.716 2.725 1,364,643 -0.01(-0.44%)
May 28, 2003 2.722 2.748 2.679 2.737 1,972,823 +0.00(+0.03%)
May 27, 2003 2.755 2.781 2.729 2.736 2,390,275 -0.07(-2.65%)
May 23, 2003 2.815 2.950 2.764 2.811 2,503,637 -0.04(-1.24%)
May 22, 2003 2.657 2.890 2.635 2.846 2,822,771 +0.23(+8.71%)
May 21, 2003 2.606 2.618 2.590 2.618 841,888 +0.01(+0.36%)
May 20, 2003 2.569 2.694 2.565 2.609 1,141,143 +0.03(+1.01%)
May 19, 2003 2.629 2.633 2.533 2.583 1,301,246 -0.07(-2.63%)
May 16, 2003 2.588 2.652 2.570 2.652 1,009,514 +0.02(+0.67%)
May 15, 2003 2.754 2.754 2.587 2.635 2,194,175 -0.12(-4.33%)
May 14, 2003 2.755 2.783 2.704 2.754 958,474 -0.00(-0.03%)
May 13, 2003 2.750 2.783 2.745 2.755 1,350,137 +0.00(+0.17%)
May 12, 2003 2.694 2.789 2.662 2.750 2,595,509 +0.07(+2.64%)
May 09, 2003 2.643 2.708 2.545 2.679 3,832,822 -0.05(-1.74%)
May 08, 2003 2.732 2.750 2.704 2.727 777,417 -0.04(-1.31%)
May 07, 2003 2.791 2.820 2.757 2.763 828,456 -0.03(-1.03%)
May 06, 2003 2.801 2.813 2.774 2.792 964,384 +0.00(+0.00%)
May 05, 2003 2.806 2.899 2.787 2.792 2,772,805 +0.00(+0.17%)
May 02, 2003 2.811 2.852 2.759 2.787 1,290,501 -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.