Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

225.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.074 5.209 5.074 5.168 1,410,978 +0.09(+1.86%)
Feb 26, 2004 4.961 5.117 4.956 5.074 1,793,445 +0.13(+2.65%)
Feb 25, 2004 4.892 4.987 4.842 4.943 2,074,407 +0.07(+1.50%)
Feb 24, 2004 4.990 4.990 4.859 4.870 2,834,855 -0.14(-2.85%)
Feb 23, 2004 5.118 5.134 4.970 5.012 1,494,538 -0.10(-1.88%)
Feb 20, 2004 5.146 5.161 5.020 5.109 1,965,612 -0.06(-1.07%)
Feb 19, 2004 5.233 5.286 5.160 5.164 1,090,760 -0.07(-1.31%)
Feb 18, 2004 5.287 5.348 5.229 5.233 2,030,104 -0.03(-0.61%)
Feb 17, 2004 5.220 5.310 5.220 5.265 1,800,175 +0.08(+1.48%)
Feb 13, 2004 5.251 5.354 5.181 5.188 3,517,351 -0.05(-1.00%)
Feb 12, 2004 5.082 5.282 5.002 5.241 9,791,608 +0.23(+4.67%)
Feb 11, 2004 4.913 5.242 4.902 5.007 8,023,398 +0.23(+4.82%)
Feb 10, 2004 4.724 4.822 4.699 4.777 1,076,179 +0.05(+1.04%)
Feb 09, 2004 4.679 4.783 4.674 4.728 1,210,772 +0.06(+1.18%)
Feb 06, 2004 4.539 4.691 4.526 4.673 770,542 +0.14(+3.03%)
Feb 05, 2004 4.596 4.605 4.479 4.535 1,020,099 -0.04(-0.84%)
Feb 04, 2004 4.574 4.647 4.570 4.574 1,245,541 +0.00(+0.00%)
Feb 03, 2004 4.502 4.576 4.489 4.574 1,351,533 +0.06(+1.30%)
Feb 02, 2004 4.442 4.546 4.442 4.515 578,747 +0.08(+1.79%)
Jan 30, 2004 4.428 4.474 4.412 4.436 545,099 +0.01(+0.20%)
Jan 29, 2004 4.449 4.498 4.387 4.427 1,183,292 -0.01(-0.20%)
Jan 28, 2004 4.663 4.672 4.436 4.436 2,138,899 -0.24(-5.06%)
Jan 27, 2004 4.699 4.739 4.656 4.672 1,231,521 -0.04(-0.95%)
Jan 26, 2004 4.569 4.748 4.569 4.716 1,855,694 +0.16(+3.44%)
Jan 23, 2004 4.547 4.583 4.529 4.560 766,055 +0.00(+0.10%)
Jan 22, 2004 4.523 4.605 4.502 4.555 854,662 +0.03(+0.71%)
Jan 21, 2004 4.494 4.534 4.475 4.523 1,150,766 +0.02(+0.46%)
Jan 20, 2004 4.583 4.610 4.491 4.502 2,002,064 -0.08(-1.73%)
Jan 16, 2004 4.614 4.620 4.565 4.582 694,273 -0.02(-0.35%)
Jan 15, 2004 4.581 4.601 4.499 4.598 1,731,196 +0.02(+0.37%)
Jan 14, 2004 4.529 4.620 4.512 4.581 936,539 +0.03(+0.69%)
Jan 13, 2004 4.560 4.647 4.509 4.550 1,423,877 +0.01(+0.26%)
Jan 12, 2004 4.436 4.555 4.414 4.538 2,068,238 +0.12(+2.83%)
Jan 09, 2004 4.420 4.453 4.404 4.413 636,510 -0.00(-0.02%)
Jan 08, 2004 4.449 4.453 4.382 4.414 444,155 -0.02(-0.50%)
Jan 07, 2004 4.440 4.465 4.407 4.436 792,974 -0.00(-0.08%)
Jan 06, 2004 4.373 4.453 4.334 4.440 672,962 +0.04(+1.01%)
Jan 05, 2004 4.369 4.471 4.369 4.395 978,039 +0.03(+0.61%)
Jan 02, 2004 4.355 4.385 4.333 4.369 567,531 +0.03(+0.70%)
Dec 31, 2003 4.382 4.409 4.322 4.338 1,306,669 -0.03(-0.69%)
Dec 30, 2003 4.369 4.397 4.315 4.369 587,720 -0.03(-0.65%)
Dec 29, 2003 4.369 4.428 4.357 4.397 582,673 +0.03(+0.65%)
Dec 26, 2003 4.311 4.369 4.308 4.369 204,132 +0.06(+1.34%)
Dec 24, 2003 4.338 4.347 4.306 4.311 153,659 -0.04(-0.94%)
Dec 23, 2003 4.317 4.412 4.316 4.352 1,272,460 +0.04(+0.83%)
Dec 22, 2003 4.324 4.351 4.284 4.316 1,007,200 -0.02(-0.57%)
Dec 19, 2003 4.409 4.422 4.316 4.341 2,220,216 -0.16(-3.49%)
Dec 18, 2003 4.191 4.502 4.190 4.498 3,355,840 +0.30(+7.25%)
Dec 17, 2003 4.165 4.243 4.105 4.194 2,390,700 -0.01(-0.30%)
Dec 16, 2003 4.119 4.206 4.012 4.206 3,139,371 +0.07(+1.57%)
Dec 15, 2003 4.369 4.387 4.133 4.141 2,062,630 -0.16(-3.75%)
Dec 12, 2003 4.420 4.449 4.264 4.303 1,500,706 -0.11(-2.39%)
Dec 11, 2003 4.235 4.422 4.205 4.408 2,006,550 +0.17(+3.93%)
Dec 10, 2003 4.295 4.307 4.112 4.241 2,241,526 -0.08(-1.76%)
Dec 09, 2003 4.342 4.422 4.303 4.317 1,298,818 -0.02(-0.41%)
Dec 08, 2003 4.418 4.485 4.280 4.335 2,464,726 -0.08(-1.86%)
Dec 05, 2003 4.460 4.518 4.382 4.417 1,251,149 -0.05(-1.18%)
Dec 04, 2003 4.686 4.688 4.427 4.469 2,762,512 -0.22(-4.62%)
Dec 03, 2003 4.743 4.763 4.667 4.686 1,652,684 -0.01(-0.19%)
Dec 02, 2003 4.725 4.770 4.682 4.695 1,566,320 -0.03(-0.64%)
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.