Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

226.36 +1.43 (+0.64%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.426 4.473 4.410 4.434 545,274 +0.01(+0.20%)
Jan 29, 2004 4.448 4.497 4.385 4.425 1,183,671 -0.01(-0.20%)
Jan 28, 2004 4.661 4.670 4.434 4.434 2,139,583 -0.24(-5.06%)
Jan 27, 2004 4.697 4.737 4.654 4.670 1,231,915 -0.04(-0.95%)
Jan 26, 2004 4.568 4.746 4.568 4.715 1,856,287 +0.16(+3.44%)
Jan 23, 2004 4.546 4.581 4.528 4.558 766,300 +0.00(+0.10%)
Jan 22, 2004 4.522 4.604 4.501 4.554 854,935 +0.03(+0.71%)
Jan 21, 2004 4.492 4.532 4.473 4.522 1,151,134 +0.02(+0.46%)
Jan 20, 2004 4.581 4.609 4.489 4.501 2,002,703 -0.08(-1.73%)
Jan 16, 2004 4.612 4.619 4.563 4.580 694,495 -0.02(-0.35%)
Jan 15, 2004 4.579 4.600 4.497 4.596 1,731,749 +0.02(+0.37%)
Jan 14, 2004 4.528 4.619 4.511 4.579 936,839 +0.03(+0.69%)
Jan 13, 2004 4.559 4.645 4.507 4.548 1,424,332 +0.01(+0.26%)
Jan 12, 2004 4.434 4.554 4.413 4.537 2,068,899 +0.12(+2.83%)
Jan 09, 2004 4.419 4.452 4.403 4.412 636,714 -0.00(-0.02%)
Jan 08, 2004 4.448 4.452 4.381 4.413 444,297 -0.02(-0.50%)
Jan 07, 2004 4.439 4.464 4.406 4.435 793,227 -0.00(-0.08%)
Jan 06, 2004 4.372 4.452 4.333 4.439 673,177 +0.04(+1.01%)
Jan 05, 2004 4.367 4.470 4.367 4.394 978,351 +0.03(+0.61%)
Jan 02, 2004 4.354 4.383 4.332 4.367 567,713 +0.03(+0.70%)
Dec 31, 2003 4.381 4.407 4.321 4.337 1,307,086 -0.03(-0.69%)
Dec 30, 2003 4.367 4.396 4.314 4.367 587,908 -0.03(-0.65%)
Dec 29, 2003 4.367 4.426 4.356 4.396 582,859 +0.03(+0.65%)
Dec 26, 2003 4.309 4.367 4.307 4.367 204,197 +0.06(+1.34%)
Dec 24, 2003 4.336 4.346 4.305 4.309 153,708 -0.04(-0.94%)
Dec 23, 2003 4.316 4.411 4.315 4.350 1,272,867 +0.04(+0.83%)
Dec 22, 2003 4.323 4.350 4.283 4.315 1,007,522 -0.02(-0.58%)
Dec 19, 2003 4.407 4.421 4.315 4.340 2,220,925 -0.16(-3.49%)
Dec 18, 2003 4.190 4.501 4.189 4.497 3,356,913 +0.30(+7.25%)
Dec 17, 2003 4.163 4.242 4.104 4.193 2,391,464 -0.01(-0.30%)
Dec 16, 2003 4.118 4.205 4.011 4.205 3,140,374 +0.07(+1.57%)
Dec 15, 2003 4.367 4.385 4.132 4.140 2,063,289 -0.16(-3.75%)
Dec 12, 2003 4.418 4.448 4.262 4.301 1,501,186 -0.11(-2.39%)
Dec 11, 2003 4.234 4.421 4.203 4.407 2,007,191 +0.17(+3.93%)
Dec 10, 2003 4.293 4.306 4.111 4.240 2,242,243 -0.08(-1.76%)
Dec 09, 2003 4.341 4.421 4.301 4.316 1,299,233 -0.02(-0.41%)
Dec 08, 2003 4.416 4.483 4.279 4.333 2,465,513 -0.08(-1.86%)
Dec 05, 2003 4.458 4.516 4.381 4.415 1,251,549 -0.05(-1.18%)
Dec 04, 2003 4.685 4.686 4.425 4.468 2,763,394 -0.22(-4.62%)
Dec 03, 2003 4.742 4.761 4.666 4.685 1,653,212 -0.01(-0.19%)
Dec 02, 2003 4.724 4.768 4.680 4.694 1,566,821 -0.03(-0.64%)
Dec 01, 2003 4.713 4.793 4.713 4.724 1,951,093 +0.04(+0.80%)
Nov 28, 2003 4.533 4.686 4.505 4.686 705,714 +0.15(+3.40%)
Nov 26, 2003 4.621 4.661 4.532 4.532 1,810,848 -0.09(-1.93%)
Nov 25, 2003 4.474 4.630 4.474 4.621 3,382,157 +0.16(+3.70%)
Nov 24, 2003 4.395 4.473 4.383 4.456 2,325,829 +0.08(+1.92%)
Nov 21, 2003 4.256 4.402 4.274 4.373 2,495,245 +0.12(+2.74%)
Nov 20, 2003 4.145 4.333 4.132 4.256 3,774,283 +0.11(+2.69%)
Nov 19, 2003 4.186 4.188 4.121 4.145 2,167,071 -0.04(-0.98%)
Nov 18, 2003 3.943 4.207 4.064 4.186 6,649,874 +0.24(+6.15%)
Nov 17, 2003 3.943 3.985 3.899 3.943 2,064,411 -0.08(-2.06%)
Nov 14, 2003 4.171 4.183 4.030 4.026 661,958 -0.14(-3.28%)
Nov 13, 2003 4.149 4.188 4.136 4.162 640,079 +0.04(+0.86%)
Nov 12, 2003 4.046 4.172 4.036 4.127 1,029,401 +0.10(+2.55%)
Nov 11, 2003 4.106 4.108 4.006 4.024 1,086,621 -0.08(-2.00%)
Nov 10, 2003 4.215 4.219 4.104 4.106 1,181,988 -0.10(-2.31%)
Nov 07, 2003 4.234 4.238 4.203 4.203 1,003,595 -0.02(-0.46%)
Nov 06, 2003 4.217 4.223 4.185 4.223 1,024,352 +0.01(+0.15%)
Nov 05, 2003 4.162 4.225 4.145 4.217 1,022,669 +0.04(+1.05%)
Nov 04, 2003 4.162 4.199 4.128 4.173 1,120,526 -0.01(-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.