Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

229.51 +1.84 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 12.92 12.99 12.79 12.90 792,947 -0.12(-0.90%)
May 27, 2005 12.89 13.10 12.84 13.01 1,321,952 +0.18(+1.39%)
May 26, 2005 12.73 12.92 12.72 12.83 3,106,435 +0.11(+0.90%)
May 25, 2005 12.92 12.94 12.68 12.72 1,726,420 -0.17(-1.30%)
May 24, 2005 13.03 13.03 12.85 12.89 1,383,099 -0.16(-1.20%)
May 23, 2005 12.97 13.14 12.96 13.04 2,352,476 +0.07(+0.58%)
May 20, 2005 12.96 13.01 12.88 12.97 1,336,257 +0.01(+0.11%)
May 19, 2005 13.00 13.10 12.87 12.96 1,753,067 -0.05(-0.36%)
May 18, 2005 12.83 13.19 12.83 13.00 3,690,416 +0.21(+1.67%)
May 17, 2005 12.92 12.92 12.51 12.79 6,117,503 +0.63(+5.22%)
May 16, 2005 11.75 12.20 11.70 12.15 3,481,170 +0.35(+2.99%)
May 13, 2005 11.79 11.93 11.51 11.80 2,705,613 +0.01(+0.06%)
May 12, 2005 11.82 11.90 11.70 11.79 2,117,985 -0.08(-0.66%)
May 11, 2005 11.91 11.96 11.66 11.87 3,268,839 +0.05(+0.45%)
May 10, 2005 11.85 12.03 11.69 11.82 2,917,945 -0.07(-0.57%)
May 09, 2005 11.91 11.93 11.63 11.89 2,530,868 +0.21(+1.83%)
May 06, 2005 11.66 11.68 11.45 11.67 2,024,582 +0.20(+1.77%)
May 05, 2005 11.43 11.60 11.34 11.47 2,231,584 +0.01(+0.06%)
May 04, 2005 10.98 11.80 10.98 11.46 3,381,877 +0.46(+4.21%)
May 03, 2005 10.81 11.04 10.80 11.00 2,716,553 +0.10(+0.95%)
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.