Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.91 +3.33 (+1.57%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 14.37 14.50 14.30 14.37 586,501 -0.00(-0.03%)
Jun 29, 2005 14.39 14.42 14.28 14.37 893,985 -0.01(-0.10%)
Jun 28, 2005 14.31 14.43 14.29 14.39 1,241,482 +0.06(+0.42%)
Jun 27, 2005 14.15 14.42 14.14 14.33 2,042,014 +0.18(+1.24%)
Jun 24, 2005 14.16 14.33 13.92 14.15 4,966,736 -0.04(-0.29%)
Jun 23, 2005 14.02 14.55 14.02 14.20 3,547,477 +0.18(+1.25%)
Jun 22, 2005 13.87 14.04 13.62 14.02 1,487,469 +0.20(+1.48%)
Jun 21, 2005 14.00 14.01 13.73 13.82 462,434 -0.17(-1.25%)
Jun 20, 2005 13.86 14.09 13.71 13.99 787,373 +0.08(+0.56%)
Jun 17, 2005 14.19 14.22 13.81 13.91 1,596,499 -0.26(-1.81%)
Jun 16, 2005 13.91 14.21 13.91 14.17 2,036,912 +0.28(+2.04%)
Jun 15, 2005 13.83 13.95 13.65 13.89 1,232,620 +0.11(+0.78%)
Jun 14, 2005 13.41 13.78 13.39 13.78 767,501 +0.37(+2.78%)
Jun 13, 2005 13.38 13.62 13.34 13.41 497,613 +0.02(+0.14%)
Jun 10, 2005 13.55 13.55 13.34 13.39 820,673 -0.15(-1.07%)
Jun 09, 2005 13.48 13.67 13.41 13.53 949,037 +0.01(+0.08%)
Jun 08, 2005 13.78 13.78 13.38 13.52 1,103,719 -0.22(-1.60%)
Jun 07, 2005 13.69 13.96 13.69 13.74 1,319,092 +0.05(+0.38%)
Jun 06, 2005 13.44 13.74 13.44 13.69 1,020,738 +0.25(+1.88%)
Jun 03, 2005 13.66 13.68 13.42 13.44 890,494 -0.26(-1.88%)
Jun 02, 2005 13.51 13.85 13.47 13.69 1,616,908 +0.17(+1.27%)
Jun 01, 2005 13.41 13.63 13.38 13.52 1,107,747 +0.05(+0.39%)
May 31, 2005 13.50 13.57 13.36 13.47 759,176 -0.12(-0.90%)
May 27, 2005 13.46 13.68 13.41 13.59 1,265,651 +0.19(+1.39%)
May 26, 2005 13.30 13.49 13.29 13.41 2,974,134 +0.12(+0.90%)
May 25, 2005 13.50 13.52 13.25 13.29 1,652,893 -0.17(-1.30%)
May 24, 2005 13.61 13.61 13.42 13.46 1,324,194 -0.16(-1.20%)
May 23, 2005 13.54 13.73 13.54 13.63 2,252,285 +0.08(+0.58%)
May 20, 2005 13.54 13.58 13.45 13.55 1,279,347 +0.01(+0.11%)
May 19, 2005 13.58 13.68 13.44 13.53 1,678,405 -0.05(-0.36%)
May 18, 2005 13.41 13.77 13.41 13.58 3,533,244 +0.22(+1.67%)
May 17, 2005 13.50 13.50 13.07 13.36 5,856,962 +0.66(+5.22%)
May 16, 2005 12.27 12.74 12.22 12.69 3,332,909 +0.37(+2.99%)
May 13, 2005 12.32 12.46 12.02 12.33 2,590,383 +0.01(+0.06%)
May 12, 2005 12.34 12.43 12.22 12.32 2,027,782 -0.08(-0.66%)
May 11, 2005 12.44 12.49 12.18 12.40 3,129,621 +0.06(+0.45%)
May 10, 2005 12.38 12.56 12.21 12.34 2,793,671 -0.07(-0.57%)
May 09, 2005 12.44 12.46 12.15 12.42 2,423,080 +0.22(+1.83%)
May 06, 2005 12.18 12.20 11.96 12.19 1,938,356 +0.21(+1.77%)
May 05, 2005 11.93 12.12 11.85 11.98 2,136,542 +0.01(+0.06%)
May 04, 2005 11.47 12.32 11.47 11.97 3,237,845 +0.48(+4.21%)
May 03, 2005 11.29 11.53 11.28 11.49 2,600,856 +0.11(+0.95%)
May 02, 2005 11.55 11.60 11.30 11.38 1,764,071 -0.07(-0.65%)
Apr 29, 2005 11.45 11.49 11.06 11.45 2,350,841 +0.04(+0.33%)
Apr 28, 2005 11.65 11.66 11.38 11.42 2,242,080 -0.23(-2.01%)
Apr 27, 2005 11.90 11.91 11.54 11.65 3,287,794 -0.25(-2.13%)
Apr 26, 2005 12.16 12.27 11.88 11.90 1,128,693 -0.28(-2.29%)
Apr 25, 2005 11.95 12.25 11.93 12.18 1,163,873 +0.27(+2.25%)
Apr 22, 2005 12.27 12.27 11.77 11.92 1,588,711 -0.36(-2.91%)
Apr 21, 2005 12.10 12.55 12.10 12.27 1,678,405 +0.23(+1.92%)
Apr 20, 2005 12.31 12.37 12.03 12.04 1,403,146 -0.18(-1.46%)
Apr 19, 2005 11.95 12.26 11.86 12.22 1,926,003 +0.32(+2.66%)
Apr 18, 2005 11.86 12.37 11.86 11.90 2,166,351 +0.04(+0.38%)
Apr 15, 2005 12.38 12.38 11.75 11.86 3,546,940 -0.55(-4.41%)
Apr 14, 2005 12.70 12.88 12.30 12.41 1,974,610 -0.36(-2.80%)
Apr 13, 2005 13.00 13.03 12.61 12.77 1,756,283 -0.27(-2.06%)
Apr 12, 2005 12.94 13.07 12.78 13.03 882,975 +0.09(+0.69%)
Apr 11, 2005 13.04 13.04 12.83 12.94 893,180 -0.10(-0.74%)
Apr 08, 2005 13.14 13.20 12.92 13.04 1,533,122 -0.13(-1.02%)
Apr 07, 2005 13.17 13.17 12.99 13.17 2,334,191 +0.01(+0.06%)
Apr 06, 2005 13.48 13.48 13.17 13.17 1,538,761 -0.28(-2.10%)
Apr 05, 2005 13.39 13.48 13.34 13.45 1,780,452 +0.06(+0.42%)
Apr 04, 2005 13.39 13.44 13.23 13.39 987,439 +0.03(+0.20%)
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.