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 (%)
Dec 31, 2003 4.403 4.430 4.343 4.359 1,300,563 -0.03(-0.69%)
Dec 30, 2003 4.389 4.418 4.336 4.389 584,974 -0.03(-0.65%)
Dec 29, 2003 4.389 4.448 4.378 4.418 579,950 +0.03(+0.65%)
Dec 26, 2003 4.331 4.389 4.328 4.389 203,178 +0.06(+1.34%)
Dec 24, 2003 4.358 4.368 4.327 4.331 152,941 -0.04(-0.94%)
Dec 23, 2003 4.337 4.433 4.336 4.372 1,266,514 +0.04(+0.83%)
Dec 22, 2003 4.344 4.371 4.304 4.336 1,002,494 -0.03(-0.58%)
Dec 19, 2003 4.430 4.443 4.336 4.361 2,209,841 -0.16(-3.49%)
Dec 18, 2003 4.211 4.524 4.210 4.519 3,340,159 +0.31(+7.25%)
Dec 17, 2003 4.184 4.263 4.124 4.214 2,379,528 -0.01(-0.30%)
Dec 16, 2003 4.138 4.226 4.031 4.226 3,124,701 +0.07(+1.57%)
Dec 15, 2003 4.389 4.407 4.153 4.161 2,052,992 -0.16(-3.75%)
Dec 12, 2003 4.440 4.470 4.284 4.323 1,493,694 -0.11(-2.39%)
Dec 11, 2003 4.255 4.443 4.224 4.429 1,997,174 +0.17(+3.93%)
Dec 10, 2003 4.315 4.327 4.131 4.261 2,231,052 -0.08(-1.76%)
Dec 09, 2003 4.362 4.443 4.323 4.337 1,292,748 -0.02(-0.41%)
Dec 08, 2003 4.439 4.506 4.301 4.355 2,453,208 -0.08(-1.86%)
Dec 05, 2003 4.481 4.539 4.403 4.438 1,245,303 -0.05(-1.18%)
Dec 04, 2003 4.708 4.710 4.447 4.490 2,749,602 -0.22(-4.62%)
Dec 03, 2003 4.765 4.785 4.689 4.708 1,644,961 -0.01(-0.19%)
Dec 02, 2003 4.748 4.792 4.704 4.717 1,559,001 -0.03(-0.64%)
Dec 01, 2003 4.737 4.817 4.737 4.748 1,941,355 +0.04(+0.80%)
Nov 28, 2003 4.556 4.710 4.528 4.710 702,192 +0.15(+3.40%)
Nov 26, 2003 4.645 4.684 4.555 4.555 1,801,810 -0.09(-1.93%)
Nov 25, 2003 4.497 4.654 4.497 4.645 3,365,277 +0.17(+3.70%)
Nov 24, 2003 4.417 4.496 4.404 4.479 2,314,221 +0.08(+1.92%)
Nov 21, 2003 4.277 4.424 4.295 4.395 2,482,792 +0.12(+2.74%)
Nov 20, 2003 4.165 4.355 4.153 4.277 3,755,446 +0.11(+2.69%)
Nov 19, 2003 4.207 4.209 4.142 4.165 2,156,255 -0.04(-0.98%)
Nov 18, 2003 3.963 4.228 4.085 4.207 6,616,685 +0.24(+6.15%)
Nov 17, 2003 3.963 4.005 3.919 3.963 2,054,108 -0.08(-2.06%)
Nov 14, 2003 4.192 4.204 4.051 4.046 658,654 -0.14(-3.28%)
Nov 13, 2003 4.170 4.209 4.157 4.183 636,885 +0.04(+0.86%)
Nov 12, 2003 4.067 4.193 4.056 4.147 1,024,263 +0.10(+2.55%)
Nov 11, 2003 4.127 4.129 4.026 4.044 1,081,197 -0.08(-2.00%)
Nov 10, 2003 4.236 4.241 4.124 4.127 1,176,088 -0.10(-2.31%)
Nov 07, 2003 4.255 4.259 4.224 4.224 998,587 -0.02(-0.46%)
Nov 06, 2003 4.238 4.244 4.206 4.244 1,019,239 +0.01(+0.15%)
Nov 05, 2003 4.183 4.246 4.166 4.238 1,017,565 +0.04(+1.05%)
Nov 04, 2003 4.183 4.220 4.149 4.194 1,114,934 -0.01(-0.30%)
Nov 03, 2003 4.147 4.219 4.147 4.207 1,179,722 +0.09(+2.13%)
Oct 31, 2003 4.190 4.190 4.143 4.119 1,309,494 -0.09(-2.05%)
Oct 30, 2003 4.250 4.285 4.203 4.205 554,274 -0.02(-0.55%)
Oct 29, 2003 4.273 4.273 4.170 4.228 1,121,945 -0.04(-1.05%)
Oct 28, 2003 4.076 4.273 4.076 4.273 1,550,628 +0.23(+5.72%)
Oct 27, 2003 3.930 4.068 3.930 4.042 1,288,841 +0.11(+2.85%)
Oct 24, 2003 4.083 4.087 3.923 3.930 1,317,866 -0.16(-3.96%)
Oct 23, 2003 4.024 4.096 4.009 4.092 1,081,756 +0.05(+1.29%)
Oct 22, 2003 4.078 4.086 4.015 4.040 1,742,643 -0.04(-0.88%)
Oct 21, 2003 4.062 4.074 3.999 4.076 1,860,977 -0.02(-0.52%)
Oct 20, 2003 3.901 4.063 3.901 4.097 1,662,823 +0.19(+4.79%)
Oct 17, 2003 3.966 3.950 3.888 3.910 1,070,592 -0.06(-1.41%)
Oct 16, 2003 3.907 3.992 3.907 3.966 1,236,930 +0.06(+1.47%)
Oct 15, 2003 4.013 4.013 3.908 3.908 2,167,977 -0.04(-1.07%)
Oct 14, 2003 3.921 4.031 3.899 3.950 5,034,240 +0.03(+0.75%)
Oct 13, 2003 3.670 3.943 3.670 3.921 5,795,600 +0.32(+8.75%)
Oct 10, 2003 3.632 3.632 3.584 3.605 597,254 -0.01(-0.25%)
Oct 09, 2003 3.583 3.648 3.583 3.614 1,429,503 +0.06(+1.69%)
Oct 08, 2003 3.607 3.628 3.536 3.554 803,223 -0.03(-0.85%)
Oct 07, 2003 3.486 3.626 3.449 3.585 2,543,075 +0.13(+3.68%)
Oct 06, 2003 3.457 3.485 3.426 3.458 752,987 +0.02(+0.60%)
Oct 03, 2003 3.437 3.522 3.426 3.437 1,409,966 +0.02(+0.66%)
Oct 02, 2003 3.393 3.415 3.375 3.415 1,324,006 -0.00(-0.08%)
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.