Dick's Sporting Goods Inc Historical Stock Prices

DKS 
$52.2
*  
0.34
 negative 
0.66%
Get DKS Alerts
*Delayed - data as of Apr. 21, 2014 12:28 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DKS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:28  51.89  52.32  51.54  52.20 369,500
04/17/2014 52.26 52.5 51.79 51.86 804,343
04/16/2014 52.19 52.46 52 52.38 759,591
04/15/2014 52.34 52.49 50.95 51.71 1,274,119
04/14/2014 52.44 52.8 51.79 52.14 1,146,731
04/11/2014 51.89 52.52 51.62 52.06 1,030,926
04/10/2014 53.91 53.91 51.99 52.18 1,597,133
04/09/2014 53.92 54.07 53.39 54 1,121,750
04/08/2014 53 54.12 52.64 53.73 1,507,029
04/07/2014 54.03 54.09 52.71 52.99 1,618,523
04/04/2014 55.48 55.5 53.96 54.22 1,229,410
04/03/2014 55.42 55.6 54.99 55.29 934,279
04/02/2014 55.49 55.6 54.75 55.27 1,997,857
04/01/2014 54.79 55.58 54.73 55.18 1,577,260
03/31/2014 55.85 55.85 54.57 54.61 1,210,859
03/28/2014 55.3 56.22 55.18 55.6 1,121,952
03/27/2014 54.53 55.58 54.51 55.23 1,271,224
03/26/2014 55.72 55.97 54.5 54.73 1,086,579
03/25/2014 55.92 56.12 55.11 55.36 869,307
03/24/2014 56.57 56.82 55.1 55.45 1,016,783
03/21/2014 56.91 57.3 56.42 56.51 1,299,770
03/20/2014 56.58 56.77 56.25 56.65 963,271
03/19/2014 57.11 57.46 56.3 56.63 753,921
03/18/2014 57.27 57.44 56.62 57.03 1,163,063
03/17/2014 56.75 57.39 56.52 57.26 1,383,976
03/14/2014 57.11 57.67 56.44 56.52 1,749,583
03/13/2014 57.38 57.85 56.901 57.15 2,230,943
03/12/2014 56.55 57.25 56 57.19 4,109,562
03/11/2014 55.25 57 54.51 56.67 5,183,929
03/10/2014 53.82 54.415 53.54 54.33 2,258,361
03/07/2014 53.98 54.5 53.46 53.6 1,540,446
03/06/2014 53.49 53.86 53.07 53.61 1,246,900
03/05/2014 54.07 54.07 53.34 53.36 1,129,388
03/04/2014 53.95 54.13 53.63 53.93 1,265,692
03/03/2014 53.22 53.56 52.65 53.19 891,654
02/28/2014 54.14 54.68 53.56 53.67 1,200,299
02/27/2014 54.45 54.86 53.59 54.11 1,153,548
02/26/2014 53.02 54.61 52.71 54.46 1,954,310
02/25/2014 51.94 53.01 51.73 52.66 1,501,615
02/24/2014 51.79 52 51.36 51.36 1,188,889
02/21/2014 51.5 51.86 51.08 51.67 1,155,794
02/20/2014 51.26 51.59 50.97 51.48 1,002,608
02/19/2014 51.77 51.92 51.19 51.21 1,378,220
02/18/2014 51.7 51.8795 51.15 51.8 1,275,820
02/14/2014 51.41 51.78 51.19 51.65 1,462,335
02/13/2014 50.79 51.91 50.66 51.45 1,888,671
02/12/2014 51.83 51.92 51.25 51.48 1,734,185
02/11/2014 52.13 52.13 51.539 51.7 2,413,266
02/10/2014 54.49 54.64 51.81 51.87 4,830,158
02/07/2014 51 51.48 49.66 51.1 2,952,667
02/06/2014 50.55 51.52 50.23 50.79 1,881,463
02/05/2014 49.95 50.77 49.58 50.21 1,467,358
02/04/2014 51.13 51.29 50.11 50.17 2,749,461
02/03/2014 52.31 52.38 50.18 50.76 1,634,943
01/31/2014 52.6 53.077 52.4 52.5 1,744,104
01/30/2014 52.62 53.87 52.62 53.5 2,531,510
01/29/2014 51.52 51.8 50.8 50.88 1,318,247
01/28/2014 51.87 52.21 51.63 51.99 1,469,556
01/27/2014 52.72 52.83 51.58 51.85 1,739,765
01/24/2014 53.35 53.35 52.41 52.43 2,058,073
01/23/2014 52.42 53.42 52.28 53.4 1,720,394
01/22/2014 53.46 54.23 53.24 53.92 2,322,861
01/21/2014 54.13 54.4 52.74 52.96 1,504,398
01/17/2014 54.32 54.49 53.52 53.6 1,747,317
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?