Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.81 12.81 12.58 12.76 807,130 -0.04(-0.34%)
Sep 29, 2004 12.78 12.90 12.71 12.81 688,517 +0.06(+0.45%)
Sep 28, 2004 12.54 12.78 12.52 12.75 984,632 +0.21(+1.69%)
Sep 27, 2004 12.68 12.71 12.50 12.54 786,198 -0.25(-1.99%)
Sep 24, 2004 12.79 12.89 12.72 12.79 1,090,966 +0.01(+0.06%)
Sep 23, 2004 12.72 12.86 12.67 12.78 1,272,375 +0.18(+1.39%)
Sep 22, 2004 12.86 12.88 12.51 12.61 1,470,250 -0.29(-2.28%)
Sep 21, 2004 12.92 13.02 12.83 12.90 1,630,448 -0.00(-0.03%)
Sep 20, 2004 12.80 13.06 12.72 12.91 1,596,957 +0.10(+0.81%)
Sep 17, 2004 12.86 12.86 12.68 12.80 1,223,255 +0.05(+0.42%)
Sep 16, 2004 12.59 12.92 12.59 12.75 1,633,518 +0.11(+0.88%)
Sep 15, 2004 12.41 12.70 12.35 12.64 2,223,516 +0.29(+2.32%)
Sep 14, 2004 12.42 12.53 12.22 12.35 1,313,122 -0.06(-0.52%)
Sep 13, 2004 12.00 12.74 11.94 12.42 3,394,581 +0.41(+3.43%)
Sep 10, 2004 11.74 12.00 11.68 12.00 1,173,018 +0.17(+1.45%)
Sep 09, 2004 11.88 11.90 11.70 11.83 966,212 -0.03(-0.24%)
Sep 08, 2004 11.99 12.11 11.77 11.86 896,439 -0.14(-1.19%)
Sep 07, 2004 11.73 12.09 11.73 12.00 862,669 +0.10(+0.87%)
Sep 03, 2004 11.82 11.95 11.72 11.90 1,308,656 -0.01(-0.06%)
Sep 02, 2004 11.61 12.14 11.59 11.91 2,034,293 +0.26(+2.25%)
Sep 01, 2004 11.60 11.78 11.47 11.64 1,038,776 +0.04(+0.37%)
Aug 31, 2004 11.68 11.72 11.34 11.60 1,409,408 +0.16(+1.44%)
Aug 30, 2004 11.43 11.62 11.42 11.44 954,490 -0.26(-2.24%)
Aug 27, 2004 11.52 11.76 11.38 11.70 1,480,297 +0.15(+1.27%)
Aug 26, 2004 11.58 11.70 11.47 11.55 1,238,046 -0.03(-0.25%)
Aug 25, 2004 11.47 11.69 11.36 11.58 1,211,254 +0.03(+0.25%)
Aug 24, 2004 11.50 11.56 11.37 11.55 1,575,467 +0.09(+0.75%)
Aug 23, 2004 11.62 11.62 11.33 11.47 1,923,773 -0.15(-1.26%)
Aug 20, 2004 11.66 11.75 11.54 11.61 2,812,677 -0.05(-0.43%)
Aug 19, 2004 11.75 11.89 11.56 11.66 3,025,623 -0.09(-0.76%)
Aug 18, 2004 11.47 11.79 11.18 11.75 2,731,462 +0.29(+2.50%)
Aug 17, 2004 10.93 11.89 10.93 11.47 10,206,910 +1.37(+13.60%)
Aug 16, 2004 9.603 10.28 9.585 10.09 3,464,354 +0.50(+5.23%)
Aug 13, 2004 9.961 10.03 9.477 9.592 5,357,986 -0.37(-3.70%)
Aug 12, 2004 10.34 10.36 9.907 9.961 3,134,190 -0.41(-3.97%)
Aug 11, 2004 10.39 10.43 10.14 10.37 1,890,282 -0.01(-0.14%)
Aug 10, 2004 10.23 10.41 10.18 10.39 2,629,593 +0.25(+2.44%)
Aug 09, 2004 10.33 10.33 10.09 10.14 1,500,950 -0.19(-1.87%)
Aug 06, 2004 10.49 10.53 10.30 10.33 1,872,141 -0.26(-2.47%)
Aug 05, 2004 10.93 10.93 10.41 10.60 2,881,054 -0.33(-3.05%)
Aug 04, 2004 11.36 11.41 10.74 10.93 2,296,080 -0.48(-4.21%)
Aug 03, 2004 11.63 11.63 11.37 11.41 1,202,602 -0.22(-1.91%)
Aug 02, 2004 11.48 11.75 11.43 11.63 1,136,737 -0.01(-0.12%)
Jul 30, 2004 11.52 11.70 11.44 11.64 1,256,746 +0.13(+1.12%)
Jul 29, 2004 11.27 11.59 11.25 11.52 1,999,406 +0.34(+3.01%)
Jul 28, 2004 11.29 11.32 11.04 11.18 1,310,052 -0.11(-0.98%)
Jul 27, 2004 10.95 11.30 10.94 11.29 1,625,983 +0.34(+3.14%)
Jul 26, 2004 11.00 11.11 10.85 10.95 1,815,765 -0.06(-0.52%)
Jul 23, 2004 11.13 11.18 10.91 11.00 1,904,794 -0.12(-1.06%)
Jul 22, 2004 10.82 11.14 10.43 11.12 8,629,489 +0.26(+2.41%)
Jul 21, 2004 11.13 11.16 10.68 10.86 4,196,130 -0.48(-4.26%)
Jul 20, 2004 11.02 11.37 11.00 11.34 1,784,785 +0.33(+2.96%)
Jul 19, 2004 11.70 11.70 10.98 11.02 2,157,372 -0.67(-5.76%)
Jul 16, 2004 11.95 11.98 11.66 11.69 1,560,955 -0.26(-2.16%)
Jul 15, 2004 11.97 12.04 11.90 11.95 1,473,599 -0.02(-0.18%)
Jul 14, 2004 11.95 12.11 11.91 11.97 1,775,855 +0.03(+0.21%)
Jul 13, 2004 11.97 12.00 11.86 11.95 1,064,173 -0.02(-0.18%)
Jul 12, 2004 11.82 11.97 11.79 11.97 1,775,575 +0.16(+1.33%)
Jul 09, 2004 11.50 11.84 11.50 11.81 1,415,548 +0.31(+2.68%)
Jul 08, 2004 11.57 11.57 11.43 11.50 1,683,475 -0.11(-0.96%)
Jul 07, 2004 11.62 11.81 11.44 11.61 1,749,620 -0.08(-0.67%)
Jul 06, 2004 11.81 11.81 11.49 11.69 1,312,006 -0.03(-0.21%)
Jul 02, 2004 11.83 11.83 11.65 11.72 1,295,818 -0.07(-0.58%)
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.