Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

227.00 +1.36 (+0.60%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 12.89 13.02 12.62 12.83 1,696,408 -0.13(-0.99%)
Oct 28, 2004 13.06 13.12 12.73 12.96 1,003,315 -0.17(-1.30%)
Oct 27, 2004 12.63 13.22 12.47 13.13 2,124,717 +0.51(+4.01%)
Oct 26, 2004 12.24 12.63 12.18 12.63 1,654,614 +0.41(+3.33%)
Oct 25, 2004 11.85 12.22 11.66 12.22 1,500,906 +0.19(+1.57%)
Oct 22, 2004 12.02 12.21 11.93 12.03 1,039,498 +0.05(+0.45%)
Oct 21, 2004 11.90 12.15 11.84 11.98 708,519 +0.05(+0.39%)
Oct 20, 2004 11.70 11.94 11.70 11.93 627,177 +0.19(+1.61%)
Oct 19, 2004 11.95 12.17 11.70 11.74 891,399 -0.21(-1.76%)
Oct 18, 2004 11.84 11.98 11.70 11.95 853,252 +0.12(+1.02%)
Oct 15, 2004 11.94 12.01 11.73 11.83 757,886 -0.07(-0.63%)
Oct 14, 2004 11.94 12.01 11.84 11.91 742,739 +0.04(+0.30%)
Oct 13, 2004 12.13 12.19 11.80 11.87 2,021,496 -0.22(-1.80%)
Oct 12, 2004 12.22 12.24 12.03 12.09 776,678 -0.22(-1.82%)
Oct 11, 2004 12.26 12.32 12.05 12.31 1,019,303 +0.04(+0.32%)
Oct 08, 2004 12.45 12.50 12.25 12.27 931,229 -0.21(-1.66%)
Oct 07, 2004 12.73 12.75 12.44 12.48 935,997 -0.25(-1.93%)
Oct 06, 2004 12.80 12.80 12.60 12.73 852,130 -0.11(-0.86%)
Oct 05, 2004 12.87 12.92 12.77 12.84 485,249 -0.12(-0.91%)
Oct 04, 2004 12.88 13.10 12.83 12.96 1,245,378 +0.09(+0.69%)
Oct 01, 2004 12.77 12.91 12.73 12.87 1,341,306 +0.17(+1.32%)
Sep 30, 2004 12.74 12.74 12.52 12.70 811,179 -0.04(-0.34%)
Sep 29, 2004 12.72 12.83 12.65 12.74 691,970 +0.06(+0.45%)
Sep 28, 2004 12.48 12.72 12.46 12.68 989,571 +0.21(+1.69%)
Sep 27, 2004 12.62 12.64 12.44 12.47 790,142 -0.25(-1.99%)
Sep 24, 2004 12.72 12.83 12.66 12.73 1,096,438 +0.01(+0.06%)
Sep 23, 2004 12.66 12.79 12.61 12.72 1,278,757 +0.17(+1.39%)
Sep 22, 2004 12.80 12.82 12.45 12.55 1,477,625 -0.29(-2.28%)
Sep 21, 2004 12.85 12.96 12.77 12.84 1,638,627 -0.00(-0.03%)
Sep 20, 2004 12.74 13.00 12.66 12.84 1,604,968 +0.10(+0.81%)
Sep 17, 2004 12.80 12.80 12.61 12.74 1,229,391 +0.05(+0.42%)
Sep 16, 2004 12.52 12.85 12.52 12.68 1,641,712 +0.11(+0.88%)
Sep 15, 2004 12.35 12.63 12.29 12.57 2,234,669 +0.29(+2.32%)
Sep 14, 2004 12.36 12.47 12.16 12.29 1,319,709 -0.06(-0.52%)
Sep 13, 2004 11.94 12.67 11.88 12.35 3,411,609 +0.41(+3.43%)
Sep 10, 2004 11.68 11.94 11.62 11.94 1,178,902 +0.17(+1.45%)
Sep 09, 2004 11.83 11.84 11.64 11.77 971,058 -0.03(-0.24%)
Sep 08, 2004 11.93 12.05 11.71 11.80 900,936 -0.14(-1.19%)
Sep 07, 2004 11.67 12.03 11.67 11.94 866,996 +0.10(+0.87%)
Sep 03, 2004 11.76 11.89 11.67 11.84 1,315,221 -0.01(-0.06%)
Sep 02, 2004 11.55 12.08 11.54 11.85 2,044,497 +0.26(+2.25%)
Sep 01, 2004 11.54 11.72 11.41 11.59 1,043,986 +0.04(+0.37%)
Aug 31, 2004 11.62 11.67 11.28 11.54 1,416,478 +0.16(+1.44%)
Aug 30, 2004 11.38 11.56 11.36 11.38 959,278 -0.26(-2.24%)
Aug 27, 2004 11.46 11.70 11.32 11.64 1,487,722 +0.15(+1.27%)
Aug 26, 2004 11.53 11.64 11.41 11.49 1,244,257 -0.03(-0.25%)
Aug 25, 2004 11.41 11.63 11.30 11.52 1,217,329 +0.03(+0.25%)
Aug 24, 2004 11.44 11.50 11.31 11.49 1,583,370 +0.09(+0.75%)
Aug 23, 2004 11.56 11.56 11.28 11.41 1,933,422 -0.15(-1.26%)
Aug 20, 2004 11.60 11.69 11.48 11.55 2,826,785 -0.05(-0.43%)
Aug 19, 2004 11.69 11.83 11.50 11.60 3,040,800 -0.09(-0.76%)
Aug 18, 2004 11.41 11.73 11.12 11.69 2,745,163 +0.29(+2.50%)
Aug 17, 2004 10.87 11.83 10.87 11.41 10,258,108 +1.37(+13.60%)
Aug 16, 2004 9.555 10.23 9.537 10.04 3,481,731 +0.50(+5.23%)
Aug 13, 2004 9.911 9.982 9.430 9.544 5,384,861 -0.37(-3.71%)
Aug 12, 2004 10.29 10.31 9.858 9.911 3,149,911 -0.41(-3.97%)
Aug 11, 2004 10.34 10.37 10.09 10.32 1,899,763 -0.01(-0.14%)
Aug 10, 2004 10.18 10.36 10.13 10.34 2,642,783 +0.25(+2.44%)
Aug 09, 2004 10.28 10.28 10.04 10.09 1,508,479 -0.19(-1.87%)
Aug 06, 2004 10.44 10.48 10.25 10.28 1,881,531 -0.26(-2.47%)
Aug 05, 2004 10.87 10.87 10.36 10.54 2,895,506 -0.33(-3.05%)
Aug 04, 2004 11.30 11.35 10.68 10.87 2,307,597 -0.48(-4.21%)
Aug 03, 2004 11.57 11.58 11.31 11.35 1,208,634 -0.22(-1.91%)
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.