Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.75 12.79 12.60 12.66 647,461 +0.04(+0.29%)
Jan 28, 2005 12.71 12.73 12.49 12.62 718,088 -0.09(-0.67%)
Jan 27, 2005 12.72 12.81 12.62 12.71 619,801 -0.04(-0.32%)
Jan 26, 2005 12.51 12.76 12.49 12.75 1,022,350 +0.32(+2.58%)
Jan 25, 2005 12.43 12.69 12.42 12.43 784,150 +0.00(+0.03%)
Jan 24, 2005 12.53 12.63 12.41 12.43 1,423,556 -0.10(-0.83%)
Jan 21, 2005 12.61 12.71 12.47 12.53 1,322,314 -0.04(-0.33%)
Jan 20, 2005 12.46 12.69 12.43 12.57 1,400,461 -0.07(-0.56%)
Jan 19, 2005 12.82 12.82 12.57 12.64 655,517 -0.12(-0.93%)
Jan 18, 2005 12.21 12.82 12.21 12.76 1,106,136 +0.38(+3.07%)
Jan 14, 2005 12.55 12.55 12.18 12.38 1,162,530 -0.18(-1.45%)
Jan 13, 2005 12.55 12.76 12.38 12.56 956,288 -0.00(-0.03%)
Jan 12, 2005 12.62 12.62 12.36 12.57 914,126 +0.04(+0.30%)
Jan 11, 2005 12.53 12.59 12.43 12.53 888,346 -0.01(-0.12%)
Jan 10, 2005 12.62 12.67 12.51 12.55 902,579 -0.19(-1.49%)
Jan 07, 2005 12.64 12.82 12.57 12.74 1,482,904 +0.12(+0.97%)
Jan 06, 2005 12.79 12.85 12.47 12.61 1,135,676 -0.09(-0.73%)
Jan 05, 2005 12.77 12.82 12.64 12.71 1,446,651 -0.10(-0.76%)
Jan 04, 2005 13.14 13.16 12.73 12.80 1,769,173 -0.32(-2.41%)
Jan 03, 2005 13.13 13.42 13.04 13.12 3,577,285 +0.03(+0.23%)
Dec 31, 2004 13.03 13.20 12.95 13.09 746,554 -0.00(-0.03%)
Dec 30, 2004 12.94 13.12 12.94 13.09 836,517 +0.12(+0.89%)
Dec 29, 2004 12.79 13.03 12.79 12.98 497,613 +0.11(+0.84%)
Dec 28, 2004 12.72 12.95 12.70 12.87 678,612 +0.25(+1.95%)
Dec 27, 2004 12.90 12.99 12.55 12.62 778,780 -0.23(-1.77%)
Dec 23, 2004 12.92 12.97 12.76 12.85 473,444 -0.14(-1.09%)
Dec 22, 2004 12.70 13.09 12.70 12.99 978,845 +0.25(+1.93%)
Dec 21, 2004 12.36 12.75 12.36 12.75 1,003,283 +0.30(+2.42%)
Dec 20, 2004 12.66 12.83 12.33 12.44 1,489,618 -0.21(-1.68%)
Dec 17, 2004 12.71 12.86 12.59 12.66 1,182,671 -0.04(-0.35%)
Dec 16, 2004 13.04 13.11 12.57 12.70 1,404,489 -0.44(-3.37%)
Dec 15, 2004 12.95 13.15 12.87 13.14 1,144,001 +0.10(+0.80%)
Dec 14, 2004 12.75 13.20 12.62 13.04 2,324,524 +0.29(+2.25%)
Dec 13, 2004 13.00 13.01 12.66 12.75 2,429,793 -0.24(-1.86%)
Dec 10, 2004 13.11 13.23 12.95 13.00 2,990,246 -0.11(-0.85%)
Dec 09, 2004 13.17 13.17 12.99 13.11 982,874 -0.06(-0.42%)
Dec 08, 2004 13.16 13.24 13.06 13.16 816,644 +0.01(+0.06%)
Dec 07, 2004 13.38 13.41 13.13 13.16 960,316 -0.23(-1.70%)
Dec 06, 2004 13.35 13.43 13.29 13.38 820,135 -0.04(-0.33%)
Dec 03, 2004 13.41 13.52 13.34 13.43 704,393 +0.07(+0.50%)
Dec 02, 2004 13.45 13.47 13.30 13.36 1,483,978 -0.09(-0.69%)
Dec 01, 2004 13.42 13.54 13.36 13.45 1,758,700 +0.05(+0.36%)
Nov 30, 2004 13.71 13.71 13.41 13.41 755,148 -0.26(-1.93%)
Nov 29, 2004 13.70 13.76 13.46 13.67 775,826 -0.03(-0.22%)
Nov 26, 2004 13.66 13.75 13.63 13.70 196,306 +0.14(+1.02%)
Nov 24, 2004 13.59 13.65 13.42 13.56 597,512 +0.06(+0.44%)
Nov 23, 2004 13.41 13.56 13.41 13.50 1,093,783 +0.06(+0.47%)
Nov 22, 2004 13.26 13.59 13.17 13.44 2,410,458 +0.13(+1.01%)
Nov 19, 2004 13.41 13.48 13.26 13.30 1,893,241 -0.08(-0.58%)
Nov 18, 2004 13.72 13.99 12.82 13.38 4,442,000 -0.34(-2.44%)
Nov 17, 2004 13.32 13.85 13.32 13.72 2,202,873 +0.50(+3.75%)
Nov 16, 2004 13.48 13.49 13.17 13.22 1,369,041 -0.29(-2.18%)
Nov 15, 2004 13.13 13.59 13.00 13.52 2,357,823 -0.26(-1.89%)
Nov 12, 2004 13.70 13.89 13.61 13.78 1,087,875 +0.02(+0.16%)
Nov 11, 2004 13.73 13.81 13.60 13.76 1,231,009 +0.03(+0.19%)
Nov 10, 2004 13.89 14.07 13.72 13.73 1,432,149 -0.21(-1.50%)
Nov 09, 2004 14.24 14.24 13.80 13.94 1,866,655 -0.23(-1.63%)
Nov 08, 2004 14.28 14.29 13.95 14.17 1,374,949 +0.20(+1.47%)
Nov 05, 2004 13.66 14.30 13.60 13.96 1,131,110 +0.37(+2.74%)
Nov 04, 2004 13.63 13.64 13.41 13.59 985,559 -0.04(-0.30%)
Nov 03, 2004 13.65 13.73 13.48 13.63 1,215,433 +0.11(+0.83%)
Nov 02, 2004 13.74 13.80 13.48 13.52 2,089,815 +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.