Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dick's Sporting Goods Inc (NY: DKS )

212.52 -1.81 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 2.722 2.730 2.674 2.698 1,721,922 -0.03(-0.99%)
May 29, 2003 2.717 2.744 2.716 2.725 1,364,643 -0.01(-0.44%)
May 28, 2003 2.722 2.748 2.679 2.737 1,972,823 +0.00(+0.03%)
May 27, 2003 2.755 2.781 2.729 2.736 2,390,275 -0.07(-2.65%)
May 23, 2003 2.815 2.950 2.764 2.811 2,503,637 -0.04(-1.24%)
May 22, 2003 2.657 2.890 2.635 2.846 2,822,771 +0.23(+8.71%)
May 21, 2003 2.606 2.618 2.590 2.618 841,888 +0.01(+0.36%)
May 20, 2003 2.569 2.694 2.565 2.609 1,141,143 +0.03(+1.01%)
May 19, 2003 2.629 2.633 2.533 2.583 1,301,246 -0.07(-2.63%)
May 16, 2003 2.588 2.652 2.570 2.652 1,009,514 +0.02(+0.67%)
May 15, 2003 2.754 2.754 2.587 2.635 2,194,175 -0.12(-4.33%)
May 14, 2003 2.755 2.783 2.704 2.754 958,474 -0.00(-0.03%)
May 13, 2003 2.750 2.783 2.745 2.755 1,350,137 +0.00(+0.17%)
May 12, 2003 2.694 2.789 2.662 2.750 2,595,509 +0.07(+2.64%)
May 09, 2003 2.643 2.708 2.545 2.679 3,832,822 -0.05(-1.74%)
May 08, 2003 2.732 2.750 2.704 2.727 777,417 -0.04(-1.31%)
May 07, 2003 2.791 2.820 2.757 2.763 828,456 -0.03(-1.03%)
May 06, 2003 2.801 2.813 2.774 2.792 964,384 +0.00(+0.00%)
May 05, 2003 2.806 2.899 2.787 2.792 2,772,805 +0.00(+0.17%)
May 02, 2003 2.811 2.852 2.759 2.787 1,290,501 -0.02(-0.83%)
May 01, 2003 2.805 2.825 2.727 2.811 1,828,837 +0.01(+0.23%)
Apr 30, 2003 2.722 2.832 2.722 2.804 3,202,614 +0.08(+3.01%)
Apr 29, 2003 2.623 2.764 2.623 2.722 2,442,390 +0.12(+4.46%)
Apr 28, 2003 2.539 2.646 2.539 2.606 1,826,151 +0.09(+3.59%)
Apr 25, 2003 2.542 2.550 2.514 2.516 456,134 -0.03(-0.99%)
Apr 24, 2003 2.515 2.557 2.480 2.541 1,031,541 +0.01(+0.55%)
Apr 23, 2003 2.533 2.541 2.522 2.527 1,257,191 -0.01(-0.55%)
Apr 22, 2003 2.547 2.615 2.517 2.541 3,338,004 -0.01(-0.22%)
Apr 21, 2003 2.523 2.640 2.523 2.546 2,936,670 -0.01(-0.51%)
Apr 17, 2003 2.443 2.623 2.421 2.559 2,394,036 +0.09(+3.77%)
Apr 16, 2003 2.522 2.634 2.457 2.466 5,864,207 -0.07(-2.93%)
Apr 15, 2003 2.327 2.545 2.311 2.541 4,809,563 +0.19(+7.91%)
Apr 14, 2003 2.242 2.401 2.080 2.355 7,537,776 +0.11(+5.07%)
Apr 11, 2003 2.301 2.331 2.241 2.241 1,236,775 -0.04(-1.71%)
Apr 10, 2003 2.356 2.359 2.261 2.280 1,634,348 -0.08(-3.24%)
Apr 09, 2003 2.336 2.373 2.299 2.356 669,964 +0.03(+1.28%)
Apr 08, 2003 2.378 2.378 2.240 2.327 1,043,898 -0.05(-2.15%)
Apr 07, 2003 2.429 2.461 2.359 2.378 930,536 -0.00(-0.20%)
Apr 04, 2003 2.373 2.413 2.373 2.382 469,029 +0.02(+0.95%)
Apr 03, 2003 2.359 2.373 2.307 2.360 1,346,914 +0.06(+2.46%)
Apr 02, 2003 2.341 2.410 2.288 2.303 3,017,259 +0.02(+0.73%)
Apr 01, 2003 2.150 2.341 2.150 2.287 4,393,185 +0.15(+7.25%)
Mar 31, 2003 2.099 2.136 2.074 2.132 527,590 +0.03(+1.60%)
Mar 28, 2003 2.089 2.117 2.079 2.099 423,899 +0.02(+1.12%)
Mar 27, 2003 2.094 2.094 2.061 2.075 342,235 -0.02(-0.89%)
Mar 26, 2003 2.060 2.113 2.060 2.094 520,068 +0.03(+1.67%)
Mar 25, 2003 2.085 2.111 2.031 2.060 498,041 -0.04(-1.73%)
Mar 24, 2003 2.129 2.131 2.095 2.096 429,271 -0.06(-2.64%)
Mar 21, 2003 2.110 2.153 2.008 2.153 1,079,358 +0.05(+2.48%)
Mar 20, 2003 2.127 2.131 2.089 2.100 185,892 -0.04(-1.66%)
Mar 19, 2003 2.095 2.136 2.089 2.136 430,346 +0.05(+2.41%)
Mar 18, 2003 2.060 2.121 2.058 2.086 559,826 +0.05(+2.42%)
Mar 17, 2003 2.002 2.042 1.987 2.036 619,462 +0.03(+1.72%)
Mar 14, 2003 2.002 2.022 1.995 2.002 1,256,654 +0.01(+0.33%)
Mar 13, 2003 2.071 2.101 1.925 1.995 2,859,842 -0.06(-2.77%)
Mar 12, 2003 2.047 2.073 1.996 2.052 2,157,641 -0.09(-4.01%)
Mar 11, 2003 2.089 2.149 2.081 2.138 593,136 +0.07(+3.24%)
Mar 10, 2003 2.090 2.090 2.053 2.071 893,465 -0.02(-0.89%)
Mar 07, 2003 2.002 2.116 1.922 2.089 1,758,993 +0.09(+4.42%)
Mar 06, 2003 2.120 2.127 2.001 2.001 452,911 -0.11(-5.20%)
Mar 05, 2003 2.127 2.157 2.103 2.111 228,873 -0.01(-0.53%)
Mar 04, 2003 2.111 2.127 2.103 2.122 143,448 +0.01(+0.31%)
Mar 03, 2003 2.180 2.180 2.108 2.115 373,396 -0.06(-2.82%)
Feb 28, 2003 2.100 2.187 2.089 2.177 398,110 +0.09(+4.14%)
Feb 27, 2003 2.085 2.117 2.082 2.090 356,741 +0.01(+0.27%)
Feb 26, 2003 2.083 2.085 2.057 2.085 911,732 -0.00(-0.22%)
Feb 25, 2003 2.108 2.108 2.073 2.089 925,701 -0.05(-2.48%)
Feb 24, 2003 2.187 2.192 2.061 2.142 1,349,063 -0.06(-2.58%)
Feb 21, 2003 2.059 2.206 2.052 2.199 1,315,753 +0.14(+6.83%)
Feb 20, 2003 2.029 2.072 2.028 2.059 1,171,229 +0.03(+1.47%)
Feb 19, 2003 2.025 2.112 2.006 2.029 1,113,742 +0.00(+0.18%)
Feb 18, 2003 1.936 2.029 1.936 2.025 1,032,079 +0.09(+4.77%)
Feb 14, 2003 1.903 1.936 1.889 1.933 340,623 +0.03(+1.81%)
Feb 13, 2003 1.880 1.903 1.880 1.899 605,493 +0.02(+0.99%)
Feb 12, 2003 1.914 1.926 1.878 1.880 1,655,302 -0.03(-1.80%)
Feb 11, 2003 1.889 2.024 1.885 1.914 7,266,996 +0.29(+17.54%)
Feb 10, 2003 1.671 1.671 1.617 1.629 419,063 -0.05(-2.78%)
Feb 07, 2003 1.626 1.675 1.615 1.675 740,346 +0.05(+3.21%)
Feb 06, 2003 1.629 1.638 1.623 1.623 140,762 +0.00(+0.00%)
Feb 05, 2003 1.647 1.656 1.615 1.623 184,817 -0.03(-1.75%)
Feb 04, 2003 1.563 1.652 1.498 1.652 1,457,052 +0.04(+2.60%)
Feb 03, 2003 1.750 1.764 1.605 1.610 983,725 -0.16(-8.95%)
Jan 31, 2003 1.727 1.768 1.719 1.768 466,342 +0.05(+2.70%)
Jan 30, 2003 1.722 1.747 1.706 1.722 326,117 +0.00(+0.00%)
Jan 29, 2003 1.757 1.757 1.721 1.722 322,894 -0.03(-1.75%)
Jan 28, 2003 1.805 1.821 1.703 1.752 793,534 -0.04(-2.44%)
Jan 27, 2003 1.832 1.837 1.793 1.796 171,386 -0.04(-2.28%)
Jan 24, 2003 1.815 1.861 1.815 1.838 510,935 +0.03(+1.54%)
Jan 23, 2003 1.908 1.908 1.787 1.810 1,016,498 -0.10(-5.12%)
Jan 22, 2003 1.978 1.978 1.903 1.908 785,476 -0.07(-3.76%)
Jan 21, 2003 1.992 1.996 1.964 1.982 322,356 -0.03(-1.62%)
Jan 17, 2003 2.003 2.035 1.996 2.015 354,592 +0.01(+0.46%)
Jan 16, 2003 1.954 2.010 1.947 2.006 232,096 +0.05(+2.62%)
Jan 15, 2003 1.978 1.978 1.908 1.954 611,403 -0.02(-1.18%)
Jan 14, 2003 1.987 2.012 1.968 1.978 792,997 -0.03(-1.39%)
Jan 13, 2003 2.019 2.034 1.992 2.006 623,760 +0.00(+0.23%)
Jan 10, 2003 1.981 2.047 1.981 2.001 489,982 +0.01(+0.51%)
Jan 09, 2003 1.954 2.004 1.945 1.991 1,236,238 +0.04(+1.86%)
Jan 08, 2003 1.945 1.962 1.917 1.954 870,900 +0.00(+0.24%)
Jan 07, 2003 1.996 2.065 1.950 1.950 1,298,560 -0.05(-2.33%)
Jan 06, 2003 1.859 2.005 1.847 1.996 3,182,198 +0.15(+8.06%)
Jan 03, 2003 1.861 1.861 1.843 1.847 858,543 -0.02(-0.85%)
Jan 02, 2003 1.787 1.866 1.773 1.863 462,582 +0.08(+4.27%)
Dec 31, 2002 1.776 1.805 1.776 1.787 102,079 +0.01(+0.84%)
Dec 30, 2002 1.776 1.782 1.770 1.772 257,348 -0.01(-0.31%)
Dec 27, 2002 1.773 1.796 1.773 1.778 957,936 +0.00(+0.26%)
Dec 26, 2002 1.788 1.795 1.769 1.773 260,571 -0.01(-0.83%)
Dec 24, 2002 1.861 1.861 1.786 1.788 193,951 -0.07(-3.95%)
Dec 23, 2002 1.833 1.861 1.825 1.861 168,162 +0.04(+2.04%)
Dec 20, 2002 1.722 1.824 1.722 1.824 347,608 +0.10(+5.95%)
Dec 19, 2002 1.722 1.759 1.718 1.722 256,810 -0.03(-1.86%)
Dec 18, 2002 1.838 1.838 1.657 1.754 1,280,831 -0.10(-5.18%)
Dec 17, 2002 1.875 1.880 1.833 1.850 234,245 -0.03(-1.58%)
Dec 16, 2002 1.837 1.900 1.837 1.880 958,474 +0.02(+1.05%)
Dec 13, 2002 1.968 1.973 1.833 1.860 877,885 -0.13(-6.59%)
Dec 12, 2002 2.025 2.025 1.960 1.992 416,914 -0.05(-2.55%)
Dec 11, 2002 2.072 2.072 2.033 2.044 130,554 -0.02(-1.08%)
Dec 10, 2002 2.099 2.117 2.058 2.066 219,202 -0.02(-0.89%)
Dec 09, 2002 2.043 2.113 2.043 2.085 522,218 +0.06(+2.75%)
Dec 06, 2002 1.992 2.033 1.920 2.029 615,164 +0.01(+0.46%)
Dec 05, 2002 2.071 2.089 2.015 2.019 246,065 -0.04(-2.16%)
Dec 04, 2002 2.094 2.103 2.038 2.064 720,467 -0.03(-1.60%)
Dec 03, 2002 2.118 2.154 2.057 2.098 905,822 +0.00(+0.13%)
Dec 02, 2002 2.010 2.122 1.964 2.095 1,764,903 +0.14(+7.14%)
Nov 29, 2002 1.935 1.956 1.926 1.955 354,592 +0.04(+2.24%)
Nov 27, 2002 1.885 1.917 1.847 1.912 1,011,663 +0.05(+2.75%)
Nov 26, 2002 1.987 2.029 1.861 1.861 1,677,329 -0.08(-4.08%)
Nov 25, 2002 1.908 1.968 1.889 1.940 1,481,229 +0.09(+4.77%)
Nov 22, 2002 1.731 1.894 1.731 1.852 1,172,304 +0.13(+7.57%)
Nov 21, 2002 1.668 1.750 1.668 1.722 1,171,766 +0.06(+3.58%)
Nov 20, 2002 1.680 1.680 1.657 1.662 412,616 -0.01(-0.50%)
Nov 19, 2002 1.633 1.675 1.633 1.671 768,820 +0.05(+3.16%)
Nov 18, 2002 1.644 1.684 1.619 1.619 899,912 -0.00(-0.06%)
Nov 15, 2002 1.545 1.638 1.545 1.620 442,166 +0.08(+4.88%)
Nov 14, 2002 1.526 1.545 1.522 1.545 179,982 +0.01(+0.61%)
Nov 13, 2002 1.540 1.545 1.513 1.536 264,869 +0.00(+0.00%)
Nov 12, 2002 1.535 1.550 1.526 1.536 274,540 +0.00(+0.30%)
Nov 11, 2002 1.526 1.536 1.513 1.531 291,195 +0.02(+1.54%)
Nov 08, 2002 1.563 1.580 1.502 1.508 874,124 -0.07(-4.59%)
Nov 07, 2002 1.581 1.591 1.550 1.580 346,533 +0.03(+1.74%)
Nov 06, 2002 1.508 1.558 1.504 1.553 610,328 +0.06(+3.86%)
Nov 05, 2002 1.498 1.506 1.490 1.496 38,682 +0.00(+0.31%)
Nov 04, 2002 1.488 1.500 1.470 1.491 322,894 +0.01(+0.82%)
Nov 01, 2002 1.528 1.532 1.456 1.479 1,670,345 -0.05(-3.11%)
Oct 31, 2002 1.517 1.544 1.508 1.526 578,093 +0.02(+1.61%)
Oct 30, 2002 1.497 1.526 1.494 1.502 366,412 +0.01(+0.56%)
Oct 29, 2002 1.522 1.523 1.487 1.494 558,751 -0.02(-1.23%)
Oct 28, 2002 1.494 1.522 1.494 1.512 275,077 +0.01(+0.62%)
Oct 25, 2002 1.512 1.526 1.466 1.503 550,692 -0.01(-0.92%)
Oct 24, 2002 1.448 1.563 1.442 1.517 2,310,761 +0.12(+8.23%)
Oct 23, 2002 1.340 1.415 1.340 1.402 945,579 +0.05(+3.86%)
Oct 22, 2002 1.349 1.350 1.304 1.349 619,999 -0.01(-0.62%)
Oct 21, 2002 1.391 1.391 1.312 1.358 1,272,234 -0.03(-2.41%)
Oct 18, 2002 1.349 1.396 1.349 1.391 1,776,723 +0.05(+3.60%)
Oct 17, 2002 1.349 1.373 1.303 1.343 2,408,005 +0.12(+9.73%)
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.