Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.43 +2.85 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.75 12.78 12.60 12.66 647,668 +0.04(+0.29%)
Jan 28, 2005 12.71 12.73 12.48 12.62 718,318 -0.09(-0.67%)
Jan 27, 2005 12.71 12.81 12.62 12.71 619,999 -0.04(-0.32%)
Jan 26, 2005 12.51 12.76 12.49 12.75 1,022,676 +0.32(+2.58%)
Jan 25, 2005 12.42 12.68 12.42 12.43 784,401 +0.00(+0.03%)
Jan 24, 2005 12.53 12.63 12.40 12.42 1,424,011 -0.10(-0.83%)
Jan 21, 2005 12.60 12.70 12.46 12.53 1,322,737 -0.04(-0.33%)
Jan 20, 2005 12.45 12.69 12.43 12.57 1,400,908 -0.07(-0.56%)
Jan 19, 2005 12.81 12.81 12.56 12.64 655,727 -0.12(-0.93%)
Jan 18, 2005 12.20 12.82 12.20 12.76 1,106,489 +0.38(+3.07%)
Jan 14, 2005 12.55 12.55 12.18 12.38 1,162,902 -0.18(-1.45%)
Jan 13, 2005 12.55 12.76 12.38 12.56 956,593 -0.00(-0.03%)
Jan 12, 2005 12.62 12.62 12.35 12.56 914,418 +0.04(+0.30%)
Jan 11, 2005 12.53 12.58 12.42 12.53 888,630 -0.01(-0.12%)
Jan 10, 2005 12.62 12.66 12.51 12.54 902,867 -0.19(-1.49%)
Jan 07, 2005 12.63 12.82 12.57 12.73 1,483,378 +0.12(+0.97%)
Jan 06, 2005 12.79 12.84 12.47 12.61 1,136,039 -0.09(-0.73%)
Jan 05, 2005 12.76 12.82 12.63 12.70 1,447,113 -0.10(-0.76%)
Jan 04, 2005 13.14 13.15 12.72 12.80 1,769,738 -0.32(-2.41%)
Jan 03, 2005 13.12 13.42 13.04 13.11 3,578,429 +0.03(+0.23%)
Dec 31, 2004 13.03 13.20 12.95 13.08 746,793 -0.00(-0.03%)
Dec 30, 2004 12.94 13.11 12.93 13.09 836,784 +0.12(+0.89%)
Dec 29, 2004 12.79 13.03 12.79 12.97 497,772 +0.11(+0.84%)
Dec 28, 2004 12.71 12.94 12.70 12.87 678,829 +0.25(+1.95%)
Dec 27, 2004 12.89 12.99 12.55 12.62 779,028 -0.23(-1.77%)
Dec 23, 2004 12.92 12.97 12.75 12.85 473,595 -0.14(-1.09%)
Dec 22, 2004 12.69 13.08 12.69 12.99 979,158 +0.25(+1.93%)
Dec 21, 2004 12.36 12.74 12.36 12.74 1,003,604 +0.30(+2.42%)
Dec 20, 2004 12.66 12.83 12.33 12.44 1,490,094 -0.21(-1.68%)
Dec 17, 2004 12.70 12.85 12.59 12.65 1,183,049 -0.04(-0.35%)
Dec 16, 2004 13.04 13.10 12.56 12.70 1,404,938 -0.44(-3.37%)
Dec 15, 2004 12.94 13.15 12.86 13.14 1,144,366 +0.10(+0.80%)
Dec 14, 2004 12.75 13.19 12.61 13.04 2,325,267 +0.29(+2.25%)
Dec 13, 2004 13.00 13.01 12.66 12.75 2,430,570 -0.24(-1.86%)
Dec 10, 2004 13.10 13.22 12.95 12.99 2,991,202 -0.11(-0.85%)
Dec 09, 2004 13.16 13.16 12.99 13.10 983,188 -0.06(-0.42%)
Dec 08, 2004 13.15 13.23 13.06 13.16 816,905 +0.01(+0.06%)
Dec 07, 2004 13.38 13.40 13.12 13.15 960,623 -0.23(-1.70%)
Dec 06, 2004 13.35 13.42 13.29 13.38 820,398 -0.04(-0.33%)
Dec 03, 2004 13.40 13.51 13.34 13.42 704,618 +0.07(+0.50%)
Dec 02, 2004 13.45 13.46 13.29 13.36 1,484,453 -0.09(-0.69%)
Dec 01, 2004 13.42 13.54 13.36 13.45 1,759,262 +0.05(+0.36%)
Nov 30, 2004 13.71 13.71 13.40 13.40 755,389 -0.26(-1.93%)
Nov 29, 2004 13.70 13.75 13.46 13.67 776,073 -0.03(-0.22%)
Nov 26, 2004 13.65 13.74 13.63 13.70 196,369 +0.14(+1.02%)
Nov 24, 2004 13.59 13.64 13.42 13.56 597,703 +0.06(+0.44%)
Nov 23, 2004 13.41 13.56 13.40 13.50 1,094,132 +0.06(+0.47%)
Nov 22, 2004 13.25 13.59 13.16 13.43 2,411,228 +0.13(+1.01%)
Nov 19, 2004 13.40 13.48 13.26 13.30 1,893,846 -0.08(-0.58%)
Nov 18, 2004 13.71 13.99 12.82 13.38 4,443,419 -0.34(-2.44%)
Nov 17, 2004 13.31 13.84 13.31 13.71 2,203,577 +0.50(+3.75%)
Nov 16, 2004 13.48 13.49 13.17 13.22 1,369,479 -0.29(-2.18%)
Nov 15, 2004 13.12 13.59 12.99 13.51 2,358,577 -0.26(-1.89%)
Nov 12, 2004 13.70 13.89 13.60 13.77 1,088,222 +0.02(+0.16%)
Nov 11, 2004 13.73 13.80 13.59 13.75 1,231,402 +0.03(+0.19%)
Nov 10, 2004 13.89 14.06 13.71 13.73 1,432,607 -0.21(-1.50%)
Nov 09, 2004 14.23 14.23 13.80 13.93 1,867,251 -0.23(-1.63%)
Nov 08, 2004 14.28 14.28 13.95 14.16 1,375,389 +0.20(+1.47%)
Nov 05, 2004 13.65 14.29 13.59 13.96 1,131,472 +0.37(+2.74%)
Nov 04, 2004 13.63 13.63 13.40 13.59 985,874 -0.04(-0.30%)
Nov 03, 2004 13.64 13.72 13.48 13.63 1,215,822 +0.11(+0.83%)
Nov 02, 2004 13.74 13.80 13.48 13.52 2,090,483 +0.02(+0.14%)
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.