Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

225.64 +9.36 (+4.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.75 12.75 12.52 12.70 810,920 -0.04(-0.34%)
Sep 29, 2004 12.72 12.84 12.65 12.75 691,749 +0.06(+0.45%)
Sep 28, 2004 12.48 12.72 12.46 12.69 989,255 +0.21(+1.69%)
Sep 27, 2004 12.62 12.65 12.45 12.48 789,890 -0.25(-1.99%)
Sep 24, 2004 12.73 12.83 12.66 12.73 1,096,088 +0.01(+0.06%)
Sep 23, 2004 12.66 12.80 12.61 12.72 1,278,348 +0.17(+1.39%)
Sep 22, 2004 12.80 12.82 12.45 12.55 1,477,153 -0.29(-2.28%)
Sep 21, 2004 12.86 12.96 12.77 12.84 1,638,103 -0.00(-0.03%)
Sep 20, 2004 12.74 13.00 12.66 12.85 1,604,455 +0.10(+0.81%)
Sep 17, 2004 12.80 12.80 12.62 12.74 1,228,998 +0.05(+0.42%)
Sep 16, 2004 12.53 12.86 12.53 12.69 1,641,187 +0.11(+0.88%)
Sep 15, 2004 12.35 12.64 12.29 12.58 2,233,955 +0.29(+2.32%)
Sep 14, 2004 12.36 12.47 12.16 12.29 1,319,287 -0.06(-0.52%)
Sep 13, 2004 11.95 12.68 11.88 12.36 3,410,519 +0.41(+3.43%)
Sep 10, 2004 11.69 11.95 11.62 11.95 1,178,526 +0.17(+1.45%)
Sep 09, 2004 11.83 11.85 11.64 11.78 970,748 -0.03(-0.24%)
Sep 08, 2004 11.93 12.06 11.72 11.80 900,648 -0.14(-1.19%)
Sep 07, 2004 11.67 12.04 11.67 11.95 866,719 +0.10(+0.87%)
Sep 03, 2004 11.76 11.90 11.67 11.84 1,314,800 -0.01(-0.06%)
Sep 02, 2004 11.55 12.08 11.54 11.85 2,043,843 +0.26(+2.25%)
Sep 01, 2004 11.55 11.72 11.42 11.59 1,043,653 +0.04(+0.37%)
Aug 31, 2004 11.63 11.67 11.29 11.55 1,416,025 +0.16(+1.44%)
Aug 30, 2004 11.38 11.57 11.37 11.38 958,971 -0.26(-2.24%)
Aug 27, 2004 11.46 11.70 11.33 11.64 1,487,247 +0.15(+1.27%)
Aug 26, 2004 11.53 11.64 11.41 11.50 1,243,859 -0.03(-0.25%)
Aug 25, 2004 11.41 11.64 11.31 11.53 1,216,940 +0.03(+0.25%)
Aug 24, 2004 11.45 11.50 11.31 11.50 1,582,864 +0.09(+0.75%)
Aug 23, 2004 11.56 11.56 11.28 11.41 1,932,805 -0.15(-1.26%)
Aug 20, 2004 11.61 11.70 11.48 11.56 2,825,882 -0.05(-0.43%)
Aug 19, 2004 11.70 11.84 11.51 11.61 3,039,828 -0.09(-0.76%)
Aug 18, 2004 11.41 11.73 11.13 11.70 2,744,286 +0.29(+2.50%)
Aug 17, 2004 10.88 11.83 10.88 11.41 10,254,830 +1.37(+13.60%)
Aug 16, 2004 9.558 10.23 9.540 10.05 3,480,619 +0.50(+5.23%)
Aug 13, 2004 9.914 9.986 9.433 9.547 5,383,141 -0.37(-3.71%)
Aug 12, 2004 10.29 10.31 9.861 9.914 3,148,904 -0.41(-3.97%)
Aug 11, 2004 10.34 10.38 10.10 10.32 1,899,156 -0.01(-0.14%)
Aug 10, 2004 10.18 10.36 10.13 10.34 2,641,939 +0.25(+2.44%)
Aug 09, 2004 10.29 10.29 10.05 10.09 1,507,997 -0.19(-1.87%)
Aug 06, 2004 10.44 10.48 10.26 10.29 1,880,930 -0.26(-2.47%)
Aug 05, 2004 10.88 10.88 10.36 10.55 2,894,581 -0.33(-3.05%)
Aug 04, 2004 11.31 11.36 10.69 10.88 2,306,860 -0.48(-4.21%)
Aug 03, 2004 11.58 11.58 11.31 11.36 1,208,248 -0.22(-1.91%)
Aug 02, 2004 11.43 11.70 11.38 11.58 1,142,073 -0.01(-0.12%)
Jul 30, 2004 11.46 11.64 11.39 11.59 1,262,646 +0.13(+1.12%)
Jul 29, 2004 11.22 11.54 11.20 11.46 2,008,793 +0.34(+3.01%)
Jul 28, 2004 11.24 11.27 10.99 11.13 1,316,203 -0.11(-0.98%)
Jul 27, 2004 10.90 11.24 10.89 11.24 1,633,617 +0.34(+3.14%)
Jul 26, 2004 10.95 11.06 10.80 10.90 1,824,289 -0.06(-0.52%)
Jul 23, 2004 11.07 11.12 10.86 10.95 1,913,737 -0.12(-1.06%)
Jul 22, 2004 10.77 11.08 10.38 11.07 8,670,003 +0.26(+2.41%)
Jul 21, 2004 11.07 11.11 10.63 10.81 4,215,831 -0.48(-4.26%)
Jul 20, 2004 10.97 11.32 10.95 11.29 1,793,165 +0.32(+2.96%)
Jul 19, 2004 11.64 11.64 10.93 10.97 2,167,500 -0.67(-5.76%)
Jul 16, 2004 11.89 11.93 11.61 11.64 1,568,283 -0.26(-2.16%)
Jul 15, 2004 11.92 11.98 11.84 11.89 1,480,518 -0.02(-0.18%)
Jul 14, 2004 11.89 12.05 11.85 11.92 1,784,192 +0.03(+0.21%)
Jul 13, 2004 11.91 11.95 11.80 11.89 1,069,169 -0.02(-0.18%)
Jul 12, 2004 11.77 11.92 11.73 11.91 1,783,912 +0.16(+1.33%)
Jul 09, 2004 11.45 11.78 11.45 11.75 1,422,194 +0.31(+2.68%)
Jul 08, 2004 11.51 11.52 11.37 11.45 1,691,379 -0.11(-0.96%)
Jul 07, 2004 11.57 11.76 11.38 11.56 1,757,834 -0.08(-0.67%)
Jul 06, 2004 11.75 11.75 11.44 11.64 1,318,165 -0.02(-0.21%)
Jul 02, 2004 11.78 11.78 11.59 11.66 1,301,902 -0.07(-0.58%)
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.