Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.03 13.21 13.03 13.16 1,245,582 +0.18(+1.38%)
Mar 30, 2005 13.01 13.11 12.89 12.98 2,042,107 -0.01(-0.11%)
Mar 29, 2005 13.07 13.15 12.98 13.00 1,642,170 -0.07(-0.55%)
Mar 28, 2005 13.01 13.11 12.99 13.07 1,312,564 +0.08(+0.63%)
Mar 24, 2005 12.65 13.04 12.62 12.98 2,646,618 +0.37(+2.95%)
Mar 23, 2005 12.58 12.70 12.49 12.61 1,256,466 -0.02(-0.14%)
Mar 22, 2005 12.74 12.90 12.62 12.63 1,424,200 -0.11(-0.87%)
Mar 21, 2005 12.84 12.84 12.52 12.74 1,702,454 -0.10(-0.75%)
Mar 18, 2005 12.96 13.01 12.67 12.84 1,894,747 -0.11(-0.89%)
Mar 17, 2005 13.11 13.14 12.85 12.95 1,381,778 -0.15(-1.15%)
Mar 16, 2005 13.00 13.37 13.00 13.10 4,049,049 +0.10(+0.77%)
Mar 15, 2005 12.92 13.02 12.86 13.00 1,223,813 +0.10(+0.81%)
Mar 14, 2005 12.98 13.01 12.74 12.90 824,434 -0.11(-0.88%)
Mar 11, 2005 12.85 13.04 12.71 13.01 1,437,596 +0.12(+0.94%)
Mar 10, 2005 12.75 12.92 12.73 12.89 1,365,312 +0.14(+1.12%)
Mar 09, 2005 12.60 12.85 12.54 12.75 1,852,605 +0.10(+0.79%)
Mar 08, 2005 12.18 12.76 12.18 12.65 5,574,281 +0.11(+0.86%)
Mar 07, 2005 12.78 12.86 12.44 12.54 2,835,562 -0.19(-1.49%)
Mar 04, 2005 12.98 13.00 12.64 12.73 1,980,986 -0.18(-1.39%)
Mar 03, 2005 12.96 13.04 12.78 12.91 1,059,149 -0.04(-0.33%)
Mar 02, 2005 12.68 13.07 12.65 12.95 1,718,083 +0.07(+0.56%)
Mar 01, 2005 12.81 12.93 12.65 12.88 1,459,366 +0.04(+0.28%)
Feb 28, 2005 12.58 12.88 12.53 12.85 2,086,483 +0.33(+2.60%)
Feb 25, 2005 12.33 12.52 12.26 12.52 737,078 +0.14(+1.16%)
Feb 24, 2005 12.19 12.45 12.04 12.38 778,384 +0.09(+0.76%)
Feb 23, 2005 12.10 12.35 12.10 12.28 588,602 +0.19(+1.54%)
Feb 22, 2005 12.44 12.46 11.96 12.10 1,483,088 -0.43(-3.40%)
Feb 18, 2005 12.50 12.57 12.40 12.52 741,265 +0.03(+0.23%)
Feb 17, 2005 12.58 12.61 12.38 12.49 576,880 -0.15(-1.16%)
Feb 16, 2005 12.68 12.73 12.54 12.64 806,293 -0.08(-0.59%)
Feb 15, 2005 12.50 12.93 12.50 12.72 2,336,269 +0.27(+2.16%)
Feb 14, 2005 12.53 12.56 12.40 12.45 490,362 -0.09(-0.69%)
Feb 11, 2005 12.46 12.64 12.37 12.53 650,839 +0.04(+0.29%)
Feb 10, 2005 12.58 12.61 12.34 12.50 933,279 -0.08(-0.63%)
Feb 09, 2005 12.74 12.77 12.57 12.58 1,184,740 -0.10(-0.76%)
Feb 08, 2005 12.74 12.76 12.64 12.67 1,277,956 -0.06(-0.51%)
Feb 07, 2005 12.84 12.97 12.71 12.74 808,805 -0.09(-0.67%)
Feb 04, 2005 12.92 12.92 12.69 12.82 1,175,251 -0.10(-0.75%)
Feb 03, 2005 12.78 12.92 12.74 12.92 1,250,047 +0.14(+1.06%)
Feb 02, 2005 12.81 12.87 12.50 12.78 1,133,946 -0.03(-0.22%)
Feb 01, 2005 12.36 12.82 12.31 12.81 2,142,022 +0.63(+5.18%)
Jan 31, 2005 12.27 12.30 12.13 12.18 672,888 +0.04(+0.29%)
Jan 28, 2005 12.23 12.25 12.01 12.15 746,288 -0.08(-0.67%)
Jan 27, 2005 12.24 12.33 12.15 12.23 644,141 -0.04(-0.32%)
Jan 26, 2005 12.04 12.28 12.02 12.27 1,062,498 +0.31(+2.58%)
Jan 25, 2005 11.96 12.21 11.95 11.96 814,945 +0.00(+0.03%)
Jan 24, 2005 12.06 12.16 11.94 11.96 1,479,460 -0.10(-0.83%)
Jan 21, 2005 12.13 12.23 12.00 12.06 1,374,243 -0.04(-0.33%)
Jan 20, 2005 11.99 12.21 11.96 12.10 1,455,458 -0.07(-0.56%)
Jan 19, 2005 12.33 12.33 12.09 12.16 681,260 -0.11(-0.93%)
Jan 18, 2005 11.75 12.34 11.75 12.28 1,149,575 +0.37(+3.07%)
Jan 14, 2005 12.07 12.08 11.72 11.91 1,208,184 -0.18(-1.45%)
Jan 13, 2005 12.07 12.28 11.91 12.09 993,842 -0.00(-0.03%)
Jan 12, 2005 12.15 12.15 11.89 12.09 950,025 +0.04(+0.30%)
Jan 11, 2005 12.06 12.11 11.96 12.06 923,232 -0.01(-0.12%)
Jan 10, 2005 12.15 12.19 12.04 12.07 938,024 -0.18(-1.49%)
Jan 07, 2005 12.16 12.34 12.10 12.25 1,541,139 +0.12(+0.97%)
Jan 06, 2005 12.31 12.36 12.00 12.14 1,180,275 -0.09(-0.73%)
Jan 05, 2005 12.28 12.34 12.16 12.23 1,503,462 -0.09(-0.76%)
Jan 04, 2005 12.64 12.66 12.25 12.32 1,838,650 -0.30(-2.41%)
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.