Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 12.58 12.88 12.53 12.85 2,086,483 +0.33(+2.60%)
Feb 25, 2005 12.33 12.52 12.26 12.52 737,078 +0.14(+1.16%)
Feb 24, 2005 12.19 12.45 12.04 12.38 778,384 +0.09(+0.76%)
Feb 23, 2005 12.10 12.35 12.10 12.28 588,602 +0.19(+1.54%)
Feb 22, 2005 12.44 12.46 11.96 12.10 1,483,088 -0.43(-3.40%)
Feb 18, 2005 12.50 12.57 12.40 12.52 741,265 +0.03(+0.23%)
Feb 17, 2005 12.58 12.61 12.38 12.49 576,880 -0.15(-1.16%)
Feb 16, 2005 12.68 12.73 12.54 12.64 806,293 -0.08(-0.59%)
Feb 15, 2005 12.50 12.93 12.50 12.72 2,336,269 +0.27(+2.16%)
Feb 14, 2005 12.53 12.56 12.40 12.45 490,362 -0.09(-0.69%)
Feb 11, 2005 12.46 12.64 12.37 12.53 650,839 +0.04(+0.29%)
Feb 10, 2005 12.58 12.61 12.34 12.50 933,279 -0.08(-0.63%)
Feb 09, 2005 12.74 12.77 12.57 12.58 1,184,740 -0.10(-0.76%)
Feb 08, 2005 12.74 12.76 12.64 12.67 1,277,956 -0.06(-0.51%)
Feb 07, 2005 12.84 12.97 12.71 12.74 808,805 -0.09(-0.67%)
Feb 04, 2005 12.92 12.92 12.69 12.82 1,175,251 -0.10(-0.75%)
Feb 03, 2005 12.78 12.92 12.74 12.92 1,250,047 +0.14(+1.06%)
Feb 02, 2005 12.81 12.87 12.50 12.78 1,133,946 -0.03(-0.22%)
Feb 01, 2005 12.36 12.82 12.31 12.81 2,142,022 +0.63(+5.18%)
Jan 31, 2005 12.27 12.30 12.13 12.18 672,888 +0.04(+0.29%)
Jan 28, 2005 12.23 12.25 12.01 12.15 746,288 -0.08(-0.67%)
Jan 27, 2005 12.24 12.33 12.15 12.23 644,141 -0.04(-0.32%)
Jan 26, 2005 12.04 12.28 12.02 12.27 1,062,498 +0.31(+2.58%)
Jan 25, 2005 11.96 12.21 11.95 11.96 814,945 +0.00(+0.03%)
Jan 24, 2005 12.06 12.16 11.94 11.96 1,479,460 -0.10(-0.83%)
Jan 21, 2005 12.13 12.23 12.00 12.06 1,374,243 -0.04(-0.33%)
Jan 20, 2005 11.99 12.21 11.96 12.10 1,455,458 -0.07(-0.56%)
Jan 19, 2005 12.33 12.33 12.09 12.16 681,260 -0.11(-0.93%)
Jan 18, 2005 11.75 12.34 11.75 12.28 1,149,575 +0.37(+3.07%)
Jan 14, 2005 12.07 12.08 11.72 11.91 1,208,184 -0.18(-1.45%)
Jan 13, 2005 12.07 12.28 11.91 12.09 993,842 -0.00(-0.03%)
Jan 12, 2005 12.15 12.15 11.89 12.09 950,025 +0.04(+0.30%)
Jan 11, 2005 12.06 12.11 11.96 12.06 923,232 -0.01(-0.12%)
Jan 10, 2005 12.15 12.19 12.04 12.07 938,024 -0.18(-1.49%)
Jan 07, 2005 12.16 12.34 12.10 12.25 1,541,139 +0.12(+0.97%)
Jan 06, 2005 12.31 12.36 12.00 12.14 1,180,275 -0.09(-0.73%)
Jan 05, 2005 12.28 12.34 12.16 12.23 1,503,462 -0.09(-0.76%)
Jan 04, 2005 12.64 12.66 12.25 12.32 1,838,650 -0.30(-2.41%)
Jan 03, 2005 12.63 12.92 12.55 12.62 3,717,769 +0.03(+0.23%)
Dec 31, 2004 12.54 12.70 12.46 12.59 775,872 -0.00(-0.03%)
Dec 30, 2004 12.45 12.62 12.45 12.60 869,367 +0.11(+0.89%)
Dec 29, 2004 12.31 12.54 12.31 12.49 517,155 +0.10(+0.84%)
Dec 28, 2004 12.24 12.46 12.22 12.38 705,262 +0.24(+1.95%)
Dec 27, 2004 12.41 12.50 12.08 12.15 809,363 -0.22(-1.77%)
Dec 23, 2004 12.43 12.48 12.28 12.37 492,037 -0.14(-1.09%)
Dec 22, 2004 12.22 12.59 12.22 12.50 1,017,286 +0.24(+1.93%)
Dec 21, 2004 11.90 12.26 11.90 12.26 1,042,683 +0.29(+2.42%)
Dec 20, 2004 12.18 12.35 11.87 11.97 1,548,116 -0.20(-1.68%)
Dec 17, 2004 12.23 12.37 12.12 12.18 1,229,116 -0.04(-0.35%)
Dec 16, 2004 12.55 12.61 12.09 12.22 1,459,645 -0.43(-3.37%)
Dec 15, 2004 12.46 12.66 12.38 12.65 1,188,927 +0.10(+0.80%)
Dec 14, 2004 12.27 12.70 12.14 12.55 2,415,810 +0.28(+2.25%)
Dec 13, 2004 12.51 12.52 12.19 12.27 2,525,213 -0.23(-1.86%)
Dec 10, 2004 12.61 12.73 12.46 12.50 3,107,676 -0.11(-0.85%)
Dec 09, 2004 12.67 12.67 12.50 12.61 1,021,472 -0.05(-0.42%)
Dec 08, 2004 12.66 12.74 12.57 12.67 848,715 +0.01(+0.06%)
Dec 07, 2004 12.88 12.90 12.63 12.66 998,028 -0.22(-1.70%)
Dec 06, 2004 12.85 12.92 12.79 12.88 852,343 -0.04(-0.33%)
Dec 03, 2004 12.90 13.01 12.84 12.92 732,055 +0.06(+0.50%)
Dec 02, 2004 12.95 12.96 12.80 12.86 1,542,255 -0.09(-0.69%)
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.