Dick's Sporting Goods Inc Common Stock Historical Stock Prices

DKS 
$37.23
*  
0.02
0.05%
Get DKS Alerts
*Delayed - data as of Jul. 20, 2017  -  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

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2017 TO 19-JUL-2017

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 37.05 37.785 36.77 37.23 1,397,479
07/19/2017 37.05 37.44 36.78 37.25 1,102,303
07/18/2017 37.9 37.9 36.88 36.99 1,306,326
07/17/2017 37.46 38.37 37.45 37.92 1,322,790
07/14/2017 37.94 38.06 36.93 37.12 1,334,169
07/13/2017 36.68 37.915 36.64 37.78 3,099,979
07/12/2017 37.15 37.3 36.26 36.29 2,634,672
07/11/2017 37.14 37.53 36.71 36.95 1,827,516
07/10/2017 38.3 39.35 36.96 37.02 3,355,532
07/07/2017 39.73 39.99 39.44 39.88 918,464
07/06/2017 40.37 40.42 39.46 39.64 1,381,738
07/05/2017 40.21 40.7699 40.16 40.49 1,202,782
07/03/2017 40.07 40.64 40.07 40.32 486,842
06/30/2017 39.51 40.03 39.28 39.83 1,200,669
06/29/2017 40.17 40.27 38.76 39.25 2,588,119
06/28/2017 40.16 40.7 40 40.16 1,667,850
06/27/2017 39.65 40.46 39.57 39.9 1,553,901
06/26/2017 39.14 39.65 38.9 39.44 862,934
06/23/2017 38.5 39.16 38.02 39.06 1,875,809
06/22/2017 38.09 39.14 38.02 38.59 2,108,878
06/21/2017 37.23 38.3864 35.87 38.05 5,566,226
06/20/2017 40.21 40.21 39.46 39.57 1,124,211
06/19/2017 40 40.31 39.25 40.26 1,247,621
06/16/2017 40.54 40.54 39.27 39.99 2,235,574
06/15/2017 40.99 41.61 40.4841 40.68 1,768,891
06/14/2017 40.65 40.91 40.1 40.61 929,748
06/13/2017 40.65 41.11 39.98 40.59 1,358,334
06/12/2017 40.15 41.71 40.15 40.88 2,875,551
06/09/2017 38.62 40.28 38.62 40.02 2,388,221
06/08/2017 39.23 39.83 38.55 38.59 2,458,795
06/07/2017 39.25 39.33 38.3 39.01 2,919,165
06/06/2017 40.13 40.16 38.74 39.19 3,736,632
06/05/2017 41.24 41.4794 40.23 40.43 1,559,558
06/02/2017 41.38 41.77 40.71 41.01 1,579,936
06/01/2017 41.34 41.87 41.14 41.5 1,911,384
05/31/2017 42.22 42.22 40.855 41.13 2,089,501
05/30/2017 41.96 42.38 41.94 42.13 2,088,710
05/26/2017 42.01 42.29 41.67 42.05 1,933,424
05/25/2017 41.94 42.76 41.58 41.99 2,206,207
05/24/2017 41.44 41.84 41.27 41.5 2,000,647
05/23/2017 41.02 41.595 41 41.43 3,218,812
05/22/2017 40.74 41.1119 40.69 40.98 3,071,070
05/19/2017 41.19 41.19 40.385 40.8 4,629,598
05/18/2017 41.66 42.15 41.2 41.39 4,670,806
05/17/2017 40.91 42.25 40.8 41.75 9,084,868
05/16/2017 42.05 43.2 40.25 41.04 23,781,160
05/15/2017 48.23 48.24 47.37 47.57 3,895,144
05/12/2017 47.52 48.11 45.88 48.06 8,053,645
05/11/2017 50.51 51 49.62 50.19 2,229,741
05/10/2017 51.49 51.94 51.23 51.25 1,091,082
05/09/2017 50.78 51.9 50.6547 51.68 1,610,575
05/08/2017 51.22 51.22 50.645 50.69 1,032,776
05/05/2017 51.05 51.57 50.8 51.1 2,028,380
05/04/2017 50.89 51.08 50.38 50.76 1,298,453
05/03/2017 51.42 52.13 50.62 50.84 2,347,423
05/02/2017 50.44 51.5 50.34 51.13 1,747,546
05/01/2017 51.05 51.05 50.37 50.47 1,496,826
04/28/2017 50.89 51.07 50.06 50.55 2,146,952
04/27/2017 51.19 51.37 50.671 51.01 1,318,354
04/26/2017 50.53 51.22 50.23 51 2,002,953
04/25/2017 51.61 51.61 50.17 50.23 1,895,251
04/24/2017 52.26 52.31 51.275 51.35 2,076,176
04/21/2017 51.62 51.73 51.15 51.58 1,396,133
04/20/2017 50.65 51.91 50.65 51.84 2,225,238
04/19/2017 50.15 50.73 50.15 50.55 1,515,383
*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?





Smart Portfolio