Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dick's Sporting Goods Inc (NY: DKS )

209.14 -8.08 (-3.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.727 1.768 1.719 1.768 466,342 +0.05(+2.70%)
Jan 30, 2003 1.722 1.747 1.706 1.722 326,117 +0.00(+0.00%)
Jan 29, 2003 1.757 1.757 1.721 1.722 322,894 -0.03(-1.75%)
Jan 28, 2003 1.805 1.821 1.703 1.752 793,534 -0.04(-2.44%)
Jan 27, 2003 1.832 1.837 1.793 1.796 171,386 -0.04(-2.28%)
Jan 24, 2003 1.815 1.861 1.815 1.838 510,935 +0.03(+1.54%)
Jan 23, 2003 1.908 1.908 1.787 1.810 1,016,498 -0.10(-5.12%)
Jan 22, 2003 1.978 1.978 1.903 1.908 785,476 -0.07(-3.76%)
Jan 21, 2003 1.992 1.996 1.964 1.982 322,356 -0.03(-1.62%)
Jan 17, 2003 2.003 2.035 1.996 2.015 354,592 +0.01(+0.46%)
Jan 16, 2003 1.954 2.010 1.947 2.006 232,096 +0.05(+2.62%)
Jan 15, 2003 1.978 1.978 1.908 1.954 611,403 -0.02(-1.18%)
Jan 14, 2003 1.987 2.012 1.968 1.978 792,997 -0.03(-1.39%)
Jan 13, 2003 2.019 2.034 1.992 2.006 623,760 +0.00(+0.23%)
Jan 10, 2003 1.981 2.047 1.981 2.001 489,982 +0.01(+0.51%)
Jan 09, 2003 1.954 2.004 1.945 1.991 1,236,238 +0.04(+1.86%)
Jan 08, 2003 1.945 1.962 1.917 1.954 870,900 +0.00(+0.24%)
Jan 07, 2003 1.996 2.065 1.950 1.950 1,298,560 -0.05(-2.33%)
Jan 06, 2003 1.859 2.005 1.847 1.996 3,182,198 +0.15(+8.06%)
Jan 03, 2003 1.861 1.861 1.843 1.847 858,543 -0.02(-0.85%)
Jan 02, 2003 1.787 1.866 1.773 1.863 462,582 +0.08(+4.27%)
Dec 31, 2002 1.776 1.805 1.776 1.787 102,079 +0.01(+0.84%)
Dec 30, 2002 1.776 1.782 1.770 1.772 257,348 -0.01(-0.31%)
Dec 27, 2002 1.773 1.796 1.773 1.778 957,936 +0.00(+0.26%)
Dec 26, 2002 1.788 1.795 1.769 1.773 260,571 -0.01(-0.83%)
Dec 24, 2002 1.861 1.861 1.786 1.788 193,951 -0.07(-3.95%)
Dec 23, 2002 1.833 1.861 1.825 1.861 168,162 +0.04(+2.04%)
Dec 20, 2002 1.722 1.824 1.722 1.824 347,608 +0.10(+5.95%)
Dec 19, 2002 1.722 1.759 1.718 1.722 256,810 -0.03(-1.86%)
Dec 18, 2002 1.838 1.838 1.657 1.754 1,280,831 -0.10(-5.18%)
Dec 17, 2002 1.875 1.880 1.833 1.850 234,245 -0.03(-1.58%)
Dec 16, 2002 1.837 1.900 1.837 1.880 958,474 +0.02(+1.05%)
Dec 13, 2002 1.968 1.973 1.833 1.860 877,885 -0.13(-6.59%)
Dec 12, 2002 2.025 2.025 1.960 1.992 416,914 -0.05(-2.55%)
Dec 11, 2002 2.072 2.072 2.033 2.044 130,554 -0.02(-1.08%)
Dec 10, 2002 2.099 2.117 2.058 2.066 219,202 -0.02(-0.89%)
Dec 09, 2002 2.043 2.113 2.043 2.085 522,218 +0.06(+2.75%)
Dec 06, 2002 1.992 2.033 1.920 2.029 615,164 +0.01(+0.46%)
Dec 05, 2002 2.071 2.089 2.015 2.019 246,065 -0.04(-2.16%)
Dec 04, 2002 2.094 2.103 2.038 2.064 720,467 -0.03(-1.60%)
Dec 03, 2002 2.118 2.154 2.057 2.098 905,822 +0.00(+0.13%)
Dec 02, 2002 2.010 2.122 1.964 2.095 1,764,903 +0.14(+7.14%)
Nov 29, 2002 1.935 1.956 1.926 1.955 354,592 +0.04(+2.24%)
Nov 27, 2002 1.885 1.917 1.847 1.912 1,011,663 +0.05(+2.75%)
Nov 26, 2002 1.987 2.029 1.861 1.861 1,677,329 -0.08(-4.08%)
Nov 25, 2002 1.908 1.968 1.889 1.940 1,481,229 +0.09(+4.77%)
Nov 22, 2002 1.731 1.894 1.731 1.852 1,172,304 +0.13(+7.57%)
Nov 21, 2002 1.668 1.750 1.668 1.722 1,171,766 +0.06(+3.58%)
Nov 20, 2002 1.680 1.680 1.657 1.662 412,616 -0.01(-0.50%)
Nov 19, 2002 1.633 1.675 1.633 1.671 768,820 +0.05(+3.16%)
Nov 18, 2002 1.644 1.684 1.619 1.619 899,912 -0.00(-0.06%)
Nov 15, 2002 1.545 1.638 1.545 1.620 442,166 +0.08(+4.88%)
Nov 14, 2002 1.526 1.545 1.522 1.545 179,982 +0.01(+0.61%)
Nov 13, 2002 1.540 1.545 1.513 1.536 264,869 +0.00(+0.00%)
Nov 12, 2002 1.535 1.550 1.526 1.536 274,540 +0.00(+0.30%)
Nov 11, 2002 1.526 1.536 1.513 1.531 291,195 +0.02(+1.54%)
Nov 08, 2002 1.563 1.580 1.502 1.508 874,124 -0.07(-4.59%)
Nov 07, 2002 1.581 1.591 1.550 1.580 346,533 +0.03(+1.74%)
Nov 06, 2002 1.508 1.558 1.504 1.553 610,328 +0.06(+3.86%)
Nov 05, 2002 1.498 1.506 1.490 1.496 38,682 +0.00(+0.31%)
Nov 04, 2002 1.488 1.500 1.470 1.491 322,894 +0.01(+0.82%)
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.