Dick's Sporting Goods Inc Historical Stock Prices

DKS 
$50.98
*  
0.58
1.15%
Get DKS Alerts
*Delayed - data as of Jul. 31, 2015  -  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: 1 Year, From 31-JUL-2014 TO 31-JUL-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  50.50  51.09  50.15  50.98 785,478
07/31/2015 50.52 51.09 50.15 50.98 787,349
07/30/2015 50.43 50.75 50.24 50.4 622,859
07/29/2015 49.67 50.56 49.646 50.47 983,257
07/28/2015 49.38 49.82 48.79 49.71 1,126,926
07/27/2015 49.49 49.9368 49 49.24 1,310,760
07/24/2015 50.47 50.54 49.79 49.87 757,065
07/23/2015 51.33 51.65 50.37 50.42 1,133,405
07/22/2015 50.28 51.27 50.2 51.23 803,484
07/21/2015 50.87 51.2 50.43 50.46 1,202,825
07/20/2015 51.43 52.02 50.765 50.84 1,502,364
07/17/2015 52.32 52.32 51.42 51.47 1,373,520
07/16/2015 51.95 52.54 51.68 52.4 1,180,893
07/15/2015 51.81 52.145 51.42 51.79 881,960
07/14/2015 51.89 52.29 51.68 51.8 1,003,266
07/13/2015 51.64 52.2 51.55 51.82 879,183
07/10/2015 50.77 51.32 50.66 51.19 806,949
07/09/2015 51.99 51.99 49.93 50.39 2,021,518
07/08/2015 52.22 52.68 51.38 51.6 1,388,579
07/07/2015 52.15 52.42 51.22 52.09 1,433,460
07/06/2015 50.85 52.11 50.63 52.02 1,257,941
07/02/2015 51.99 51.99 51.18 51.21 881,818
07/01/2015 52.24 52.35 51.645 51.82 972,270
06/30/2015 51.87 52.17 51.5 51.77 994,485
06/29/2015 52.43 52.8 51.5 51.55 610,235
06/26/2015 52.4 53.325 52.3 52.93 1,772,660
06/25/2015 52.25 52.57 52.16 52.28 742,474
06/24/2015 52.51 52.71 51.43 52.15 1,210,247
06/23/2015 53.13 53.28 52.43 52.5 958,106
06/22/2015 53.15 53.31 52.33 52.97 972,329
06/19/2015 53.24 53.75 52.83 52.86 1,232,265
06/18/2015 53.05 53.75 53.05 53.21 1,182,521
06/17/2015 53.31 53.63 52.69 52.97 846,497
06/16/2015 53.97 54.15 53.3 53.37 751,511
06/15/2015 53.46 54.07 53.25 53.96 848,075
06/12/2015 53.58 53.98 53.135 53.95 874,570
06/11/2015 52.98 53.89 52.86 53.63 1,088,928
06/10/2015 53.45 53.71 52.88 52.9 1,784,063
06/09/2015 53.87 54.29 53.36 53.51 1,145,510
06/08/2015 54.29 54.48 53.82 54.05 768,682
06/05/2015 54.13 54.395 53.51 54.18 529,286
06/04/2015 53.73 54.1799 53.63 54.13 929,723
06/03/2015 53.48 54.41 53.18 54 1,166,391
06/02/2015 53.3 53.94 53.28 53.38 750,244
06/01/2015 54.08 54.274 53.28 53.41 1,017,048
05/29/2015 54.04 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
02/26/2015 54.93 55.44 54.69 54.86 1,418,415
02/25/2015 54.65 55.34 54.4 54.82 863,855
02/24/2015 54.81 55.09 54.11 54.78 1,124,742
02/23/2015 54.97 55.12 54.35 54.75 558,650
02/20/2015 54.18 55.03 54.18 54.88 686,292
02/19/2015 54.28 54.75 54.08 54.31 466,451
02/18/2015 53.42 54.46 53.2924 54.33 767,267
02/17/2015 53.8 54.17 53.42 53.69 849,734
02/13/2015 53.41 54.02 53.166 53.95 426,762
02/12/2015 52.67 53.62 52.11 53.48 812,108
02/11/2015 52.94 53.32 52.64 52.84 740,123
02/10/2015 52.25 53.25 52.25 52.93 990,074
02/09/2015 53.34 53.57 52.19 52.25 1,343,542
02/06/2015 53.96 54.17 53.06 53.45 1,055,257
02/05/2015 53.78 54.34 53.51 53.73 725,074
02/04/2015 52.75 53.83 52.65 53.33 1,386,788
02/03/2015 52.99 53.34 52.34 52.91 1,513,574
02/02/2015 51.81 52.89 51.65 52.74 1,348,636
01/30/2015 52.48 52.81 50.83 51.65 3,557,677
01/29/2015 55.1 55.25 54.61 55.14 585,477
01/28/2015 55.4 55.49 54.79 54.85 804,717
01/27/2015 54.93 55.58 54.65 55.17 566,265
01/26/2015 54.59 55.77 54.496 55.65 816,118
01/23/2015 54.68 55.05 54.38 54.68 703,979
01/22/2015 54.11 55.05 53.74 54.8 1,111,848
01/21/2015 52.75 54.06 52.574 53.96 835,733
01/20/2015 53.2 53.48 52.49 52.73 862,857
01/16/2015 52.61 53.2 51.9 53.11 1,289,143
01/15/2015 53.59 53.73 52.47 52.54 1,129,751
01/14/2015 53.12 53.68 52.75 53.58 1,126,828
01/13/2015 54.08 54.63 53.05 53.67 1,477,189
01/12/2015 53.5 54.05 53.25 53.93 1,482,563
01/09/2015 54.37 54.45 53.48 53.54 2,294,908
01/08/2015 54.55 55.9 53.88 54.7 4,606,416
01/07/2015 49.74 55.9 49.69 55.01 10,988,220
01/06/2015 49.81 50 48.63 49.24 1,597,479
01/05/2015 49.62 50.13 49.15 49.67 1,395,136
01/02/2015 49.93 50.56 49.27 49.91 1,007,317
12/31/2014 50.05 50.42 49.62 49.65 765,099
12/30/2014 49.66 50.45 49.63 50.09 734,628
12/29/2014 49.48 50.09 49.3 49.7 1,268,685
12/26/2014 49.77 49.83 49.41 49.48 358,946
12/24/2014 49.75 49.86 49.32 49.47 415,871
12/23/2014 49.35 49.8918 49.34 49.77 1,077,580
12/22/2014 49.81 49.83 48.11 49.24 1,858,660
12/19/2014 51.13 51.13 49.73 50.09 1,882,929
12/18/2014 50.32 51.03 50.08 51.01 1,340,087
12/17/2014 48.8 49.65 48.46 49.57 1,535,147
12/16/2014 50.12 50.395 48.69 48.69 1,572,013
12/15/2014 49 50.29 48.76 50.12 2,278,142
12/12/2014 47.87 49.01 47.67 48.58 1,263,356
12/11/2014 47.67 48.86 47.53 48.21 1,091,530
12/10/2014 47.74 48.1 47.155 47.35 888,396
12/09/2014 47.52 47.87 47.11 47.85 1,281,284
12/08/2014 48.26 48.84 47.97 48.12 885,603
12/05/2014 49.14 49.22 48.17 48.4 1,114,892
12/04/2014 48.88 49.09 48.61 49.01 781,016
12/03/2014 48.69 49.12 48.38 49.07 888,566
12/02/2014 49.02 49.32 48.43 48.8 1,380,216
12/01/2014 50.13 50.22 48.86 48.91 1,792,343
11/28/2014 49.75 50.88 49.71 50.61 875,635
11/26/2014 49.79 49.99 49.49 49.65 939,544
11/25/2014 49.92 50.18 49.03 49.67 1,629,687
11/24/2014 49.05 49.71 48.78 49.68 1,634,375
11/21/2014 48.78 49.15 48.59 48.85 2,039,283
11/20/2014 48.31 48.7 48 48.14 1,682,752
11/19/2014 47.19 48.53 46.96 48.45 3,146,285
11/18/2014 47.42 49.2 46.34 47.1 3,712,902
11/17/2014 47.87 48.05 47.14 47.51 2,383,693
11/14/2014 47.75 48.5 47.4701 47.9 1,445,729
11/13/2014 48.5 48.962 46.84 47.75 2,227,942
11/12/2014 45.82 48.74 45.66 48.58 3,525,079
11/11/2014 46.4 46.46 45.73 45.93 1,113,727
11/10/2014 46.06 46.93 46.03 46.47 1,245,949
11/07/2014 46.23 46.51 45.83 46.01 1,260,228
11/06/2014 44.32 46.41 44.3 46.38 2,103,405
11/05/2014 44.35 44.5 43.47 44.23 1,533,169
11/04/2014 45.76 45.84 43.62 43.97 2,178,200
11/03/2014 45.44 45.86 44.98 45.74 2,259,151
10/31/2014 45.38 45.99 45.35 45.37 1,396,889
10/30/2014 44.54 45.09 44.5 44.91 924,021
10/29/2014 45.15 45.48 44.53 44.79 781,353
10/28/2014 44.82 45.22 44.46 45.14 794,272
10/27/2014 44.34 45.02 44.16 44.75 735,321
10/24/2014 44.48 44.598 43.8 44.56 641,661
10/23/2014 43.2 44.86 43.06 44.39 1,201,488
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
*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?