Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

216.28 -3.02 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.607 2.614 2.561 2.584 1,797,945 -0.03(-0.99%)
May 29, 2003 2.603 2.628 2.601 2.610 1,424,893 -0.01(-0.44%)
May 28, 2003 2.607 2.632 2.566 2.621 2,059,924 +0.00(+0.03%)
May 27, 2003 2.638 2.663 2.613 2.620 2,495,806 -0.07(-2.65%)
May 23, 2003 2.696 2.825 2.647 2.692 2,614,173 -0.03(-1.24%)
May 22, 2003 2.545 2.767 2.523 2.726 2,947,396 +0.22(+8.71%)
May 21, 2003 2.496 2.507 2.480 2.507 879,058 +0.01(+0.36%)
May 20, 2003 2.460 2.580 2.456 2.498 1,191,524 +0.02(+1.01%)
May 19, 2003 2.518 2.521 2.426 2.473 1,358,697 -0.07(-2.63%)
May 16, 2003 2.479 2.540 2.461 2.540 1,054,084 +0.02(+0.67%)
May 15, 2003 2.637 2.637 2.478 2.523 2,291,048 -0.11(-4.33%)
May 14, 2003 2.638 2.665 2.589 2.637 1,000,791 -0.00(-0.03%)
May 13, 2003 2.634 2.665 2.629 2.638 1,409,746 +0.00(+0.17%)
May 12, 2003 2.580 2.671 2.549 2.634 2,710,101 +0.07(+2.64%)
May 09, 2003 2.531 2.594 2.438 2.566 4,002,042 -0.05(-1.74%)
May 08, 2003 2.617 2.634 2.590 2.611 811,740 -0.03(-1.31%)
May 07, 2003 2.673 2.701 2.640 2.646 865,033 -0.03(-1.03%)
May 06, 2003 2.683 2.694 2.657 2.674 1,006,961 +0.00(+0.00%)
May 05, 2003 2.687 2.776 2.669 2.674 2,895,225 +0.00(+0.17%)
May 02, 2003 2.693 2.732 2.643 2.669 1,347,477 -0.02(-0.83%)
May 01, 2003 2.686 2.705 2.611 2.692 1,909,581 +0.01(+0.23%)
Apr 30, 2003 2.607 2.712 2.607 2.685 3,344,010 +0.08(+3.01%)
Apr 29, 2003 2.512 2.647 2.512 2.607 2,550,221 +0.11(+4.46%)
Apr 28, 2003 2.431 2.534 2.431 2.496 1,906,776 +0.09(+3.59%)
Apr 25, 2003 2.434 2.442 2.407 2.409 476,273 -0.02(-0.99%)
Apr 24, 2003 2.408 2.449 2.375 2.433 1,077,084 +0.01(+0.55%)
Apr 23, 2003 2.426 2.433 2.415 2.420 1,312,696 -0.01(-0.55%)
Apr 22, 2003 2.439 2.505 2.411 2.433 3,485,378 -0.01(-0.22%)
Apr 21, 2003 2.416 2.529 2.416 2.439 3,066,324 -0.01(-0.51%)
Apr 17, 2003 2.340 2.512 2.318 2.451 2,499,733 +0.09(+3.77%)
Apr 16, 2003 2.415 2.522 2.353 2.362 6,123,113 -0.07(-2.93%)
Apr 15, 2003 2.228 2.438 2.213 2.433 5,021,906 +0.18(+7.91%)
Apr 14, 2003 2.147 2.300 1.992 2.255 7,870,570 +0.11(+5.07%)
Apr 11, 2003 2.203 2.233 2.146 2.146 1,291,379 -0.04(-1.71%)
Apr 10, 2003 2.257 2.259 2.166 2.184 1,706,505 -0.07(-3.24%)
Apr 09, 2003 2.237 2.273 2.201 2.257 699,543 +0.03(+1.28%)
Apr 08, 2003 2.277 2.277 2.145 2.228 1,089,987 -0.05(-2.15%)
Apr 07, 2003 2.326 2.357 2.259 2.277 971,619 -0.00(-0.20%)
Apr 04, 2003 2.273 2.311 2.273 2.282 489,736 +0.02(+0.95%)
Apr 03, 2003 2.259 2.273 2.210 2.260 1,406,380 +0.05(+2.46%)
Apr 02, 2003 2.242 2.308 2.191 2.206 3,150,472 +0.02(+0.73%)
Apr 01, 2003 2.059 2.242 2.059 2.190 4,587,145 +0.15(+7.25%)
Mar 31, 2003 2.010 2.046 1.987 2.042 550,883 +0.03(+1.60%)
Mar 28, 2003 2.001 2.028 1.991 2.010 442,614 +0.02(+1.12%)
Mar 27, 2003 2.005 2.005 1.974 1.988 357,345 -0.02(-0.89%)
Mar 26, 2003 1.972 2.023 1.972 2.005 543,030 +0.03(+1.67%)
Mar 25, 2003 1.996 2.021 1.945 1.972 520,029 -0.03(-1.73%)
Mar 24, 2003 2.039 2.041 2.006 2.007 448,224 -0.05(-2.64%)
Mar 21, 2003 2.021 2.062 1.923 2.062 1,127,011 +0.05(+2.48%)
Mar 20, 2003 2.037 2.041 2.001 2.012 194,099 -0.03(-1.66%)
Mar 19, 2003 2.006 2.046 2.001 2.046 449,346 +0.05(+2.41%)
Mar 18, 2003 1.972 2.031 1.971 1.997 584,542 +0.05(+2.42%)
Mar 17, 2003 1.917 1.956 1.903 1.950 646,811 +0.03(+1.72%)
Mar 14, 2003 1.917 1.937 1.911 1.917 1,312,135 +0.01(+0.33%)
Mar 13, 2003 1.983 2.013 1.843 1.911 2,986,104 -0.05(-2.77%)
Mar 12, 2003 1.961 1.985 1.912 1.965 2,252,901 -0.08(-4.00%)
Mar 11, 2003 2.001 2.058 1.993 2.047 619,323 +0.06(+3.24%)
Mar 10, 2003 2.002 2.002 1.966 1.983 932,912 -0.02(-0.89%)
Mar 07, 2003 1.917 2.027 1.841 2.001 1,836,653 +0.08(+4.42%)
Mar 06, 2003 2.030 2.037 1.916 1.916 472,907 -0.11(-5.20%)
Mar 05, 2003 2.037 2.066 2.014 2.021 238,978 -0.01(-0.53%)
Mar 04, 2003 2.021 2.038 2.014 2.032 149,782 +0.01(+0.31%)
Mar 03, 2003 2.087 2.087 2.019 2.026 389,882 -0.06(-2.82%)
Feb 28, 2003 2.011 2.095 2.001 2.085 415,687 +0.08(+4.14%)
Feb 27, 2003 1.996 2.028 1.994 2.002 372,491 +0.01(+0.27%)
Feb 26, 2003 1.995 1.996 1.970 1.996 951,985 -0.00(-0.22%)
Feb 25, 2003 2.019 2.019 1.986 2.001 966,571 -0.05(-2.48%)
Feb 24, 2003 2.095 2.099 1.974 2.052 1,408,624 -0.05(-2.58%)
Feb 21, 2003 1.972 2.112 1.965 2.106 1,373,843 +0.13(+6.83%)
Feb 20, 2003 1.943 1.984 1.942 1.972 1,222,939 +0.03(+1.47%)
Feb 19, 2003 1.939 2.022 1.921 1.943 1,162,914 +0.00(+0.18%)
Feb 18, 2003 1.854 1.943 1.854 1.939 1,077,645 +0.09(+4.77%)
Feb 14, 2003 1.823 1.854 1.809 1.851 355,662 +0.03(+1.81%)
Feb 13, 2003 1.800 1.823 1.800 1.818 632,226 +0.02(+0.99%)
Feb 12, 2003 1.833 1.844 1.799 1.800 1,728,384 -0.03(-1.80%)
Feb 11, 2003 1.809 1.939 1.805 1.833 7,587,835 +0.27(+17.54%)
Feb 10, 2003 1.600 1.600 1.549 1.560 437,565 -0.04(-2.78%)
Feb 07, 2003 1.557 1.604 1.546 1.604 773,032 +0.05(+3.21%)
Feb 06, 2003 1.560 1.569 1.554 1.554 146,977 +0.00(+0.00%)
Feb 05, 2003 1.578 1.586 1.546 1.554 192,977 -0.03(-1.75%)
Feb 04, 2003 1.497 1.582 1.435 1.582 1,521,381 +0.04(+2.60%)
Feb 03, 2003 1.676 1.689 1.537 1.542 1,027,157 -0.15(-8.95%)
Jan 31, 2003 1.654 1.693 1.646 1.693 486,931 +0.04(+2.70%)
Jan 30, 2003 1.649 1.673 1.634 1.649 340,515 +0.00(+0.00%)
Jan 29, 2003 1.683 1.683 1.648 1.649 337,149 -0.03(-1.75%)
Jan 28, 2003 1.729 1.744 1.631 1.678 828,569 -0.04(-2.44%)
Jan 27, 2003 1.754 1.759 1.718 1.720 178,953 -0.04(-2.28%)
Jan 24, 2003 1.738 1.783 1.738 1.760 533,493 +0.03(+1.54%)
Jan 23, 2003 1.827 1.827 1.711 1.734 1,061,377 -0.09(-5.12%)
Jan 22, 2003 1.894 1.894 1.823 1.827 820,154 -0.07(-3.76%)
Jan 21, 2003 1.907 1.912 1.881 1.898 336,588 -0.03(-1.62%)
Jan 17, 2003 1.918 1.949 1.912 1.930 370,247 +0.01(+0.46%)
Jan 16, 2003 1.872 1.925 1.865 1.921 242,344 +0.05(+2.62%)
Jan 15, 2003 1.894 1.894 1.827 1.872 638,396 -0.02(-1.18%)
Jan 14, 2003 1.903 1.927 1.885 1.894 828,008 -0.03(-1.39%)
Jan 13, 2003 1.934 1.948 1.907 1.921 651,299 +0.00(+0.23%)
Jan 10, 2003 1.898 1.961 1.898 1.916 511,615 +0.01(+0.51%)
Jan 09, 2003 1.872 1.919 1.863 1.906 1,290,818 +0.03(+1.86%)
Jan 08, 2003 1.863 1.879 1.836 1.872 909,351 +0.00(+0.24%)
Jan 07, 2003 1.912 1.978 1.867 1.867 1,355,892 -0.04(-2.33%)
Jan 06, 2003 1.780 1.920 1.769 1.912 3,322,693 +0.14(+8.06%)
Jan 03, 2003 1.783 1.783 1.765 1.769 896,448 -0.02(-0.85%)
Jan 02, 2003 1.711 1.787 1.698 1.784 483,005 +0.07(+4.27%)
Dec 31, 2002 1.701 1.729 1.701 1.711 106,586 +0.01(+0.84%)
Dec 30, 2002 1.701 1.707 1.695 1.697 268,710 -0.01(-0.31%)
Dec 27, 2002 1.698 1.720 1.698 1.702 1,000,230 +0.00(+0.26%)
Dec 26, 2002 1.712 1.719 1.694 1.698 272,076 -0.01(-0.83%)
Dec 24, 2002 1.783 1.783 1.710 1.712 202,514 -0.07(-3.95%)
Dec 23, 2002 1.756 1.783 1.748 1.783 175,587 +0.04(+2.04%)
Dec 20, 2002 1.649 1.747 1.649 1.747 362,955 +0.10(+5.95%)
Dec 19, 2002 1.649 1.685 1.645 1.649 268,149 -0.03(-1.86%)
Dec 18, 2002 1.760 1.760 1.587 1.680 1,337,379 -0.09(-5.18%)
Dec 17, 2002 1.796 1.800 1.756 1.772 244,587 -0.03(-1.58%)
Dec 16, 2002 1.759 1.820 1.759 1.800 1,000,791 +0.02(+1.05%)
Dec 13, 2002 1.885 1.890 1.756 1.782 916,643 -0.13(-6.59%)
Dec 12, 2002 1.939 1.939 1.877 1.907 435,321 -0.05(-2.55%)
Dec 11, 2002 1.984 1.984 1.947 1.957 136,318 -0.02(-1.08%)
Dec 10, 2002 2.010 2.028 1.971 1.979 228,880 -0.02(-0.89%)
Dec 09, 2002 1.956 2.023 1.956 1.996 545,274 +0.05(+2.75%)
Dec 06, 2002 1.907 1.947 1.839 1.943 642,323 +0.01(+0.46%)
Dec 05, 2002 1.983 2.001 1.930 1.934 256,929 -0.04(-2.16%)
Dec 04, 2002 2.005 2.014 1.952 1.977 752,276 -0.03(-1.60%)
Dec 03, 2002 2.029 2.063 1.970 2.009 945,814 +0.00(+0.13%)
Dec 02, 2002 1.925 2.032 1.881 2.006 1,842,824 +0.13(+7.14%)
Nov 29, 2002 1.853 1.873 1.845 1.873 370,247 +0.04(+2.24%)
Nov 27, 2002 1.805 1.836 1.769 1.832 1,056,328 +0.05(+2.75%)
Nov 26, 2002 1.903 1.943 1.783 1.783 1,751,384 -0.08(-4.08%)
Nov 25, 2002 1.827 1.885 1.809 1.858 1,546,626 +0.08(+4.77%)
Nov 22, 2002 1.658 1.814 1.658 1.774 1,224,061 +0.12(+7.57%)
Nov 21, 2002 1.597 1.676 1.597 1.649 1,223,500 +0.06(+3.58%)
Nov 20, 2002 1.609 1.609 1.587 1.592 430,833 -0.01(-0.50%)
Nov 19, 2002 1.564 1.604 1.564 1.600 802,764 +0.05(+3.16%)
Nov 18, 2002 1.574 1.613 1.551 1.551 939,644 -0.00(-0.06%)
Nov 15, 2002 1.480 1.569 1.480 1.552 461,687 +0.07(+4.88%)
Nov 14, 2002 1.462 1.480 1.457 1.480 187,928 +0.01(+0.61%)
Nov 13, 2002 1.475 1.480 1.449 1.471 276,563 +0.00(+0.00%)
Nov 12, 2002 1.470 1.484 1.462 1.471 286,661 +0.00(+0.30%)
Nov 11, 2002 1.462 1.471 1.449 1.466 304,051 +0.02(+1.54%)
Nov 08, 2002 1.497 1.513 1.439 1.444 912,716 -0.07(-4.59%)
Nov 07, 2002 1.514 1.524 1.484 1.513 361,833 +0.03(+1.74%)
Nov 06, 2002 1.444 1.492 1.440 1.488 637,275 +0.06(+3.86%)
Nov 05, 2002 1.435 1.442 1.427 1.432 40,390 +0.00(+0.31%)
Nov 04, 2002 1.425 1.437 1.408 1.428 337,149 +0.01(+0.82%)
Nov 01, 2002 1.464 1.467 1.395 1.416 1,744,091 -0.05(-3.11%)
Oct 31, 2002 1.453 1.479 1.444 1.462 603,616 +0.02(+1.61%)
Oct 30, 2002 1.434 1.462 1.431 1.439 382,589 +0.01(+0.56%)
Oct 29, 2002 1.457 1.458 1.424 1.431 583,420 -0.02(-1.23%)
Oct 28, 2002 1.431 1.457 1.431 1.448 287,222 +0.01(+0.62%)
Oct 25, 2002 1.448 1.462 1.404 1.439 575,006 -0.01(-0.92%)
Oct 24, 2002 1.387 1.497 1.382 1.453 2,412,781 +0.11(+8.23%)
Oct 23, 2002 1.283 1.355 1.283 1.342 987,327 +0.05(+3.86%)
Oct 22, 2002 1.291 1.293 1.249 1.292 647,372 -0.01(-0.62%)
Oct 21, 2002 1.332 1.332 1.257 1.300 1,328,404 -0.03(-2.41%)
Oct 18, 2002 1.292 1.337 1.292 1.332 1,855,165 +0.05(+3.60%)
Oct 17, 2002 1.292 1.315 1.248 1.286 2,514,319 +0.11(+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.