Dick's Sporting Goods Inc Historical Stock Prices

DKS 
$43.25
*  
0.65
1.48%
Get DKS Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading DKS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  43.70  43.99  43.21  43.25 1,031,452
07/25/2014 43.85 43.99 43.21 43.25 1,031,452
07/24/2014 43.07 44.015 43.07 43.9 3,294,661
07/23/2014 43.6 43.88 42.54 42.86 3,915,605
07/22/2014 44.25 44.43 43.71 43.74 1,698,067
07/21/2014 44 44.32 43.92 44.18 1,266,796
07/18/2014 43.75 44.23 43.69 44.16 955,220
07/17/2014 43.9 44.17 43.5199 43.65 1,613,352
07/16/2014 44.59 44.64 43.77 44.05 1,417,609
07/15/2014 44.36 44.58 43.97 44.48 1,060,944
07/14/2014 45.25 45.35 44.3 44.44 1,841,579
07/11/2014 45.69 45.7872 44.77 44.86 2,091,777
07/10/2014 46.02 46.33 45.43 45.9 1,344,396
07/09/2014 46.19 46.83 46.051 46.46 1,260,287
07/08/2014 46.88 46.88 46.21 46.39 1,887,785
07/07/2014 47.21 47.3 46.723 46.92 1,290,568
07/03/2014 46.58 47.49 46.58 47.24 902,526
07/02/2014 46.79 47.16 46.4 46.57 1,201,089
07/01/2014 46.61 47.44 46.54 46.89 2,546,101
06/30/2014 45.92 46.57 45.7 46.56 2,145,750
06/27/2014 45.49 46.19 45.49 45.99 2,649,180
06/26/2014 44.62 45.7 44.54 45.58 2,484,834
06/25/2014 43.83 44.735 43.83 44.67 1,213,354
06/24/2014 44.72 44.94 44.06 44.08 1,294,821
06/23/2014 44.04 44.9 44.01 44.78 1,321,161
06/20/2014 44.56 44.62 44.01 44.03 2,003,639
06/19/2014 44.75 45.26 44.395 44.44 1,583,681
06/18/2014 44.67 44.79 44.32 44.53 1,246,284
06/17/2014 43.95 44.86 43.93 44.73 1,982,902
06/16/2014 44.23 44.35 44.03 44.22 1,081,887
06/13/2014 44.31 44.4 43.95 44.37 1,299,142
06/12/2014 44.33 44.39 43.95 44.24 2,251,202
06/11/2014 44.55 44.62 43.98 44.27 1,902,786
06/10/2014 44.92 44.92 44.33 44.4 1,850,114
06/09/2014 45.07 45.58 44.8 44.85 1,717,209
06/06/2014 45.56 45.64 45 45.09 1,624,882
06/05/2014 44.85 45.61 44.56 45.49 2,778,614
06/04/2014 44.22 44.635 44.14 44.51 1,220,017
06/03/2014 44.38 44.571 44.13 44.37 1,744,371
06/02/2014 44.6 45.0701 44.55 44.58 3,371,629
05/30/2014 43.98 44.99 43.82 44.45 4,667,802
05/29/2014 42.71 43.2 42.49 43.12 1,671,147
05/28/2014 42.84 42.97 42.33 42.7 2,699,298
05/27/2014 43.4 43.43 42.9 42.95 2,375,748
05/23/2014 43.19 43.42 42.75 43.08 2,288,128
05/22/2014 42.83 43.46 42.83 43.25 4,220,742
05/21/2014 43.5 43.59 42.55 42.85 8,510,309
05/20/2014 45.36 46.17 43.51 43.6 15,731,170
05/19/2014 52.21 53.23 52 53.16 2,921,228
05/16/2014 51.41 51.68 51.07 51.57 1,097,750
05/15/2014 52.15 52.34 51.01 51.39 1,360,217
05/14/2014 52.73 52.73 51.78 52.3 1,309,683
05/13/2014 52.99 53.35 52.61 52.76 469,919
05/12/2014 52.83 53.3 52.76 53.12 790,739
05/09/2014 51.62 52.69 51.43 52.64 896,039
05/08/2014 51.29 52.23 51.082 51.63 1,620,470
05/07/2014 52.03 52.19 51.02 51.25 861,059
05/06/2014 52 52.15 51.5405 51.97 1,220,751
05/05/2014 51.77 52.36 51.43 52 1,080,505
05/02/2014 51.97 52.68 51.94 52.01 987,830
05/01/2014 52.75 52.92 51.89 51.95 1,310,624
04/30/2014 52.52 52.872 52.35 52.66 1,105,827
04/29/2014 53.24 53.29 52.6 52.68 816,135
04/28/2014 52.82 53.28 51.94 52.94 1,328,358
04/25/2014 52.6 52.9 52.13 52.71 1,192,918
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 Brokers before you trade

Want to trade FX?