Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

84.70 +0.12 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 24.83 25.09 24.74 24.88 97,200 +0.05(+0.20%)
Jan 29, 2004 24.95 25.23 24.60 24.82 211,000 -0.05(-0.20%)
Jan 28, 2004 26.15 26.20 24.88 24.88 381,400 -1.32(-5.06%)
Jan 27, 2004 26.35 26.57 26.11 26.20 219,600 -0.25(-0.95%)
Jan 26, 2004 25.62 26.62 25.62 26.45 330,900 +0.88(+3.44%)
Jan 23, 2004 25.50 25.70 25.40 25.57 136,600 +0.02(+0.10%)
Jan 22, 2004 25.36 25.82 25.25 25.55 152,400 +0.18(+0.71%)
Jan 21, 2004 25.20 25.43 25.09 25.36 205,200 +0.11(+0.46%)
Jan 20, 2004 25.70 25.86 25.18 25.25 357,000 -0.45(-1.73%)
Jan 16, 2004 25.88 25.91 25.60 25.70 123,800 -0.09(-0.35%)
Jan 15, 2004 25.69 25.80 25.23 25.79 308,700 +0.09(+0.37%)
Jan 14, 2004 25.40 25.91 25.30 25.69 167,000 +0.18(+0.69%)
Jan 13, 2004 25.57 26.06 25.29 25.52 253,900 +0.07(+0.26%)
Jan 12, 2004 24.88 25.55 24.75 25.45 368,800 +0.70(+2.83%)
Jan 09, 2004 24.79 24.98 24.70 24.75 113,500 -0.00(-0.02%)
Jan 08, 2004 24.95 24.98 24.57 24.75 79,200 -0.12(-0.50%)
Jan 07, 2004 24.90 25.04 24.71 24.88 141,400 -0.02(-0.08%)
Jan 06, 2004 24.52 24.98 24.30 24.90 120,000 +0.25(+1.01%)
Jan 05, 2004 24.50 25.07 24.50 24.65 174,400 +0.15(+0.61%)
Jan 02, 2004 24.43 24.59 24.30 24.50 101,200 +0.17(+0.70%)
Dec 31, 2003 24.57 24.73 24.24 24.33 233,000 -0.17(-0.69%)
Dec 30, 2003 24.50 24.66 24.20 24.50 104,800 -0.16(-0.65%)
Dec 29, 2003 24.50 24.83 24.43 24.66 103,900 +0.16(+0.65%)
Dec 26, 2003 24.18 24.50 24.16 24.50 36,400 +0.32(+1.34%)
Dec 24, 2003 24.32 24.38 24.15 24.18 27,400 -0.23(-0.94%)
Dec 23, 2003 24.21 24.75 24.20 24.41 226,900 +0.20(+0.83%)
Dec 22, 2003 24.25 24.40 24.02 24.20 179,600 -0.14(-0.58%)
Dec 19, 2003 24.73 24.80 24.20 24.34 395,900 -0.88(-3.49%)
Dec 18, 2003 23.50 25.25 23.50 25.23 598,400 +1.71(+7.25%)
Dec 17, 2003 23.36 23.80 23.02 23.52 426,300 -0.07(-0.30%)
Dec 16, 2003 23.10 23.59 22.50 23.59 559,800 +0.36(+1.57%)
Dec 15, 2003 24.50 24.60 23.18 23.23 367,800 -0.90(-3.75%)
Dec 12, 2003 24.79 24.95 23.91 24.13 267,600 -0.59(-2.39%)
Dec 11, 2003 23.75 24.80 23.58 24.72 357,800 +0.93(+3.93%)
Dec 10, 2003 24.09 24.16 23.06 23.79 399,700 -0.43(-1.76%)
Dec 09, 2003 24.35 24.80 24.13 24.21 231,600 -0.10(-0.41%)
Dec 08, 2003 24.77 25.15 24.00 24.31 439,500 -0.46(-1.86%)
Dec 05, 2003 25.01 25.34 24.57 24.77 223,100 -0.30(-1.18%)
Dec 04, 2003 26.28 26.29 24.82 25.07 492,600 -1.21(-4.62%)
Dec 03, 2003 26.60 26.71 26.18 26.28 294,700 -0.05(-0.19%)
Dec 02, 2003 26.50 26.75 26.25 26.33 279,300 -0.17(-0.64%)
Dec 01, 2003 26.44 26.89 26.44 26.50 347,800 +0.21(+0.80%)
Nov 28, 2003 25.43 26.29 25.27 26.29 125,800 +0.86(+3.40%)
Nov 26, 2003 25.93 26.14 25.43 25.43 322,800 -0.50(-1.93%)
Nov 25, 2003 25.10 25.98 25.10 25.93 602,900 +0.93(+3.70%)
Nov 24, 2003 24.66 25.09 24.59 25.00 414,600 +0.47(+1.92%)
Nov 21, 2003 23.88 24.70 23.98 24.53 444,800 +0.66(+2.74%)
Nov 20, 2003 23.25 24.31 23.18 23.88 672,800 +0.62(+2.69%)
Nov 19, 2003 23.48 23.50 23.12 23.25 386,300 -0.23(-0.98%)
Nov 18, 2003 22.12 23.60 22.80 23.48 1,185,400 +1.36(+6.15%)
Nov 17, 2003 22.12 22.36 21.88 22.12 368,000 -0.46(-2.06%)
Nov 14, 2003 23.40 23.46 22.61 22.59 118,000 -0.77(-3.28%)
Nov 13, 2003 23.27 23.50 23.20 23.35 114,100 +0.20(+0.86%)
Nov 12, 2003 22.70 23.41 22.64 23.15 183,500 +0.57(+2.55%)
Nov 11, 2003 23.04 23.05 22.48 22.57 193,700 -0.46(-2.00%)
Nov 10, 2003 23.64 23.67 23.02 23.04 210,700 -0.54(-2.31%)
Nov 07, 2003 23.75 23.77 23.58 23.58 178,900 -0.11(-0.46%)
Nov 06, 2003 23.66 23.69 23.48 23.69 182,600 +0.04(+0.15%)
Nov 05, 2003 23.35 23.70 23.25 23.66 182,300 +0.25(+1.05%)
Nov 04, 2003 23.35 23.55 23.16 23.41 199,744 -0.07(-0.30%)
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.