Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 3.384 3.407 3.259 3.270 5,706,724 -0.06(-1.66%)
Jun 27, 2003 3.315 3.337 3.288 3.326 1,548,935 -0.01(-0.21%)
Jun 26, 2003 3.344 3.345 3.274 3.333 2,522,488 -0.01(-0.32%)
Jun 25, 2003 3.321 3.462 3.185 3.343 7,538,304 +0.10(+2.97%)
Jun 24, 2003 2.907 3.272 2.907 3.247 6,559,143 +0.36(+12.37%)
Jun 23, 2003 2.969 2.969 2.811 2.890 1,339,195 -0.08(-2.56%)
Jun 20, 2003 2.920 2.987 2.884 2.965 1,791,763 +0.04(+1.25%)
Jun 19, 2003 3.014 3.026 2.920 2.929 1,530,990 -0.06(-1.94%)
Jun 18, 2003 3.071 3.092 2.978 2.987 1,439,018 -0.08(-2.47%)
Jun 17, 2003 2.932 3.108 2.924 3.063 3,567,824 +0.17(+6.05%)
Jun 16, 2003 2.924 2.940 2.791 2.888 1,313,959 -0.03(-0.95%)
Jun 13, 2003 2.926 2.942 2.859 2.915 1,569,124 +0.01(+0.31%)
Jun 12, 2003 2.817 2.915 2.795 2.907 2,646,986 +0.11(+3.89%)
Jun 11, 2003 2.808 2.905 2.743 2.798 3,719,240 +0.06(+2.22%)
Jun 10, 2003 2.586 2.745 2.586 2.737 4,366,406 +0.15(+5.94%)
Jun 09, 2003 2.523 2.589 2.519 2.584 2,156,284 +0.08(+3.10%)
Jun 06, 2003 2.586 2.599 2.493 2.506 1,663,339 +0.01(+0.32%)
Jun 05, 2003 2.414 2.498 2.343 2.498 4,047,310 +0.07(+2.86%)
Jun 04, 2003 2.470 2.519 2.418 2.429 2,263,958 -0.05(-1.84%)
Jun 03, 2003 2.563 2.563 2.455 2.474 1,717,737 -0.07(-2.63%)
Jun 02, 2003 2.479 2.608 2.430 2.541 4,336,123 -0.04(-1.69%)
May 30, 2003 2.608 2.615 2.562 2.585 1,797,371 -0.03(-0.99%)
May 29, 2003 2.603 2.629 2.602 2.611 1,424,437 -0.01(-0.44%)
May 28, 2003 2.608 2.633 2.567 2.622 2,059,266 +0.00(+0.03%)
May 27, 2003 2.639 2.664 2.614 2.621 2,495,009 -0.07(-2.65%)
May 23, 2003 2.697 2.826 2.648 2.693 2,613,338 -0.03(-1.24%)
May 22, 2003 2.545 2.768 2.524 2.726 2,946,455 +0.22(+8.71%)
May 21, 2003 2.496 2.508 2.481 2.508 878,777 +0.01(+0.36%)
May 20, 2003 2.461 2.581 2.457 2.499 1,191,144 +0.02(+1.01%)
May 19, 2003 2.519 2.522 2.427 2.474 1,358,263 -0.07(-2.63%)
May 16, 2003 2.479 2.541 2.462 2.541 1,053,747 +0.02(+0.67%)
May 15, 2003 2.638 2.638 2.479 2.524 2,290,316 -0.11(-4.33%)
May 14, 2003 2.639 2.666 2.590 2.638 1,000,471 -0.00(-0.03%)
May 13, 2003 2.635 2.666 2.630 2.639 1,409,296 +0.00(+0.17%)
May 12, 2003 2.581 2.672 2.550 2.635 2,709,235 +0.07(+2.64%)
May 09, 2003 2.532 2.595 2.438 2.567 4,000,763 -0.05(-1.74%)
May 08, 2003 2.618 2.635 2.591 2.612 811,480 -0.03(-1.31%)
May 07, 2003 2.674 2.701 2.641 2.647 864,757 -0.03(-1.03%)
May 06, 2003 2.684 2.695 2.658 2.675 1,006,640 +0.00(+0.00%)
May 05, 2003 2.688 2.777 2.670 2.675 2,894,300 +0.00(+0.17%)
May 02, 2003 2.693 2.733 2.644 2.670 1,347,047 -0.02(-0.83%)
May 01, 2003 2.687 2.706 2.612 2.693 1,908,971 +0.01(+0.23%)
Apr 30, 2003 2.608 2.713 2.608 2.686 3,342,942 +0.08(+3.01%)
Apr 29, 2003 2.512 2.648 2.512 2.608 2,549,407 +0.11(+4.46%)
Apr 28, 2003 2.432 2.535 2.432 2.496 1,906,166 +0.09(+3.59%)
Apr 25, 2003 2.435 2.443 2.408 2.410 476,121 -0.02(-0.99%)
Apr 24, 2003 2.409 2.450 2.376 2.434 1,076,740 +0.01(+0.55%)
Apr 23, 2003 2.427 2.434 2.416 2.421 1,312,277 -0.01(-0.55%)
Apr 22, 2003 2.440 2.505 2.412 2.434 3,484,264 -0.01(-0.22%)
Apr 21, 2003 2.417 2.529 2.417 2.439 3,065,345 -0.01(-0.51%)
Apr 17, 2003 2.340 2.512 2.319 2.452 2,498,935 +0.09(+3.77%)
Apr 16, 2003 2.416 2.523 2.354 2.363 6,121,157 -0.07(-2.93%)
Apr 15, 2003 2.229 2.438 2.214 2.434 5,020,302 +0.18(+7.90%)
Apr 14, 2003 2.148 2.300 1.993 2.256 7,868,056 +0.11(+5.07%)
Apr 11, 2003 2.204 2.233 2.147 2.147 1,290,966 -0.04(-1.71%)
Apr 10, 2003 2.257 2.260 2.167 2.184 1,705,960 -0.07(-3.24%)
Apr 09, 2003 2.238 2.274 2.202 2.257 699,320 +0.03(+1.28%)
Apr 08, 2003 2.278 2.278 2.146 2.229 1,089,638 -0.05(-2.15%)
Apr 07, 2003 2.327 2.357 2.260 2.278 971,309 -0.00(-0.19%)
Apr 04, 2003 2.274 2.312 2.274 2.282 489,580 +0.02(+0.95%)
Apr 03, 2003 2.260 2.274 2.210 2.261 1,405,931 +0.05(+2.46%)
Apr 02, 2003 2.242 2.309 2.192 2.207 3,149,465 +0.02(+0.73%)
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.