Dick's Sporting Goods Inc Historical Stock Prices

DKS 
$53.72
*  
0.34
0.63%
Get DKS Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading DKS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DKS After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  54.19  54.18  53.53  53.72 647,758
05/28/2015 53.83 54.1 53.58 54.06 586,209
05/27/2015 53.87 54.24 53.65 53.74 901,461
05/26/2015 54.09 54.27 53.39 53.64 948,522
05/22/2015 53.94 54.37 53.655 54.19 867,189
05/21/2015 53.5 54.25 52.85 54.02 1,014,061
05/20/2015 53.6 53.96 52.95 53.56 1,731,488
05/19/2015 53.78 55.2 52.06 53.43 4,991,420
05/18/2015 56.18 56.812 55.94 56.29 1,739,474
05/15/2015 55.73 56.32 55.63 55.99 948,147
05/14/2015 55.94 56.03 55.2 55.66 812,871
05/13/2015 56.2 56.94 55.52 55.93 958,274
05/12/2015 55.54 55.85 54.66 55.61 590,332
05/11/2015 55.54 56.32 55.446 55.99 599,663
05/08/2015 55.91 56.5399 55.61 55.62 608,813
05/07/2015 54.92 55.89 54.92 55.35 1,040,124
05/06/2015 54.93 55.1 54.19 54.34 952,892
05/05/2015 55.58 55.77 54.59 54.81 892,292
05/04/2015 55.37 55.75 55.235 55.41 671,522
05/01/2015 54.46 55.56 54.25 55.28 719,286
04/30/2015 54.7 55.3 53.92 54.26 1,020,754
04/29/2015 55.58 55.73 54.41 54.88 670,347
04/28/2015 56.11 56.3 55.3704 55.79 685,990
04/27/2015 56.84 57.04 56.26 56.28 950,384
04/24/2015 57.1 57.38 56.55 56.59 545,116
04/23/2015 56.96 57.43 56.4 56.84 959,157
04/22/2015 56.54 56.93 56.2 56.79 915,180
04/21/2015 56.8 57.19 56.28 56.53 1,114,435
04/20/2015 55.67 56.82 55.46 56.49 1,239,455
04/17/2015 55.92 55.99 54.8 55.28 2,170,827
04/16/2015 56.78 56.99 56.05 56.11 1,237,392
04/15/2015 57.94 58 56.59 56.77 1,839,524
04/14/2015 59.44 59.6 57.26 57.62 1,253,248
04/13/2015 58.72 59.64 58.56 58.82 920,113
04/10/2015 59 59.1 58.465 58.65 548,505
04/09/2015 58.75 59.175 58.455 58.86 794,495
04/08/2015 58.46 59.275 58.31 58.72 859,452
04/07/2015 58.98 60.33 58.49 58.56 1,412,533
04/06/2015 58.22 59.1 58.13 58.98 1,130,275
04/02/2015 57.9 59.11 57.37 58.48 1,543,764
04/01/2015 56.79 57.34 56.44 56.78 1,063,995
03/31/2015 57.89 58.05 56.91 56.99 1,017,114
03/30/2015 57.28 58.18 57.14 57.94 652,682
03/27/2015 57.12 57.55 56.77 57.03 631,555
03/26/2015 57.8 57.8 56.747 57.08 495,728
03/25/2015 58.49 58.92 57.8 57.82 945,874
03/24/2015 58.58 58.71 58.11 58.51 682,540
03/23/2015 58.31 58.98 58.31 58.7 909,167
03/20/2015 57.6 58.95 57.02 58.46 2,141,081
03/19/2015 57.22 57.64 57.04 57.35 474,539
03/18/2015 57.46 57.55 56.67 57.39 633,762
03/17/2015 56.88 57.86 56.88 57.76 1,001,106
03/16/2015 57.07 57.45 56.66 56.81 747,912
03/13/2015 57.15 57.7178 56.521 56.88 745,264
03/12/2015 56.23 57.39 56.22 57.22 804,138
03/11/2015 56.43 56.65 56.07 56.31 1,044,429
03/10/2015 56.24 56.67 56.1 56.42 906,624
03/09/2015 56.51 56.99 56.44 56.74 1,251,781
03/06/2015 56.23 56.85 56.05 56.44 1,657,563
03/05/2015 56 56.47 55.75 56.3 1,700,331
03/04/2015 55.44 56.37 55.28 55.98 2,569,764
03/03/2015 56.86 57.45 54.49 56 3,540,867
03/02/2015 54.3 55.52 54.21 55.42 2,078,757
02/27/2015 54.37 54.58 53.41 54.09 1,755,059
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?