Dick's Sporting Goods Inc Historical Stock Prices

DKS 
$44.55
*  
0.33
0.75%
Get DKS Alerts
*Delayed - data as of Oct. 23, 2014 13:13 ET  -  Find a broker to begin trading DKS now
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
13:13  43.59  44.86  43.06  44.55 696,749
10/22/2014 45.04 45.07 44.18 44.22 776,730
10/21/2014 44.4 45.1 44.395 45.02 998,810
10/20/2014 43.37 44.4 43.37 44.24 1,220,422
10/17/2014 43.51 43.51 42.71 43.28 1,118,306
10/16/2014 41.79 43.14 41.73 42.92 1,788,877
10/15/2014 42.3 42.855 41.56 42.51 1,849,464
10/14/2014 42.69 43.42 42.35 43.01 1,299,143
10/13/2014 43.25 43.38 42.26 42.31 1,101,421
10/10/2014 43.67 44.21 43.2 43.24 1,064,158
10/09/2014 44.57 44.86 43.63 43.7 1,073,221
10/08/2014 43.53 44.81 43.38 44.77 1,483,515
10/07/2014 44.27 44.54 43.46 43.47 1,742,150
10/06/2014 44.45 44.68 43.63 43.65 1,060,547
10/03/2014 44.03 44.46 43.67 44.38 978,345
10/02/2014 43.11 43.92 42.82 43.77 989,491
10/01/2014 43.78 43.78 43 43.08 1,209,998
09/30/2014 44.3 44.3 43.8 43.88 845,434
09/29/2014 44.06 44.43 43.81 44.33 1,012,556
09/26/2014 43.76 44.57 43.74 44.51 1,230,382
09/25/2014 43.9 44.1 43.52 43.57 1,131,526
09/24/2014 43.71 44.11 43.67 44.07 964,749
09/23/2014 43.85 44.06 43.62 43.67 1,447,413
09/22/2014 45.09 45.16 44.39 44.49 977,504
09/19/2014 46.01 46.06 45.16 45.22 1,418,995
09/18/2014 45.99 45.99 45.52 45.87 1,089,799
09/17/2014 45.7 45.95 45.5 45.73 1,046,562
09/16/2014 45.68 45.78 45.092 45.53 2,012,160
09/15/2014 46.33 46.36 45.67 45.89 1,297,879
09/12/2014 46.1 46.98 46.1 46.37 1,728,307
09/11/2014 45.82 46.29 45.75 46.14 1,400,505
09/10/2014 45.3 46.25 45.3 46.14 1,970,263
09/09/2014 45.31 45.6 45.25 45.37 2,207,935
09/08/2014 46.14 46.25 45.69 45.89 1,223,024
09/05/2014 45.86 46.11 45.45 46.1 1,035,669
09/04/2014 45.82 46.4 45.63 45.93 1,639,353
09/03/2014 45.61 45.83 45.44 45.65 1,570,424
09/02/2014 45.3 45.69 45.07 45.36 1,216,393
08/29/2014 45.4 45.46 44.75 45.07 963,810
08/28/2014 45.08 45.42 44.8 45.22 1,255,837
08/27/2014 45.45 45.61 44.88 45.2 1,741,413
08/26/2014 45.34 45.85 45.24 45.31 1,224,935
08/25/2014 45.33 45.54 44.89 45.17 1,318,962
08/22/2014 44.77 45.41 44.654 45.21 1,395,369
08/21/2014 44.94 45.02 44.5 44.63 1,393,758
08/20/2014 44.28 45.14 43.76 45.04 2,694,576
08/19/2014 46.19 46.78 43.545 44.21 8,907,106
08/18/2014 43.22 43.87 43.05 43.51 2,964,579
08/15/2014 43.45 43.46 42.03 42.97 2,664,719
08/14/2014 43.03 43.61 42.8233 43.01 2,095,223
08/13/2014 43.13 43.4 42.61 42.67 1,597,795
08/12/2014 42.94 43.5 42.842 43.14 1,438,581
08/11/2014 42.64 43.36 42.41 43.16 1,860,632
08/08/2014 41.65 42.65 41.3 42.5 3,227,895
08/07/2014 42.79 42.98 41.76 41.9 1,086,603
08/06/2014 42.23 42.63 41.9906 42.47 777,895
08/05/2014 42.17 42.79 41.97 42.32 1,165,195
08/04/2014 42.32 42.47 41.87 42.33 1,245,292
08/01/2014 42.61 42.75 41.74 42.12 1,903,728
07/31/2014 43.12 43.37 41.96 42.53 3,182,838
07/30/2014 43.6 43.74 43.245 43.65 1,618,104
07/29/2014 43.18 43.66 43.1 43.16 1,197,038
07/28/2014 43.3 43.41 42.9 43 1,429,932
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
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?