Dick's Sporting Goods Inc Historical Stock Prices

DKS 
$51.86
*  
0.52
 negative 
0.99%
Get DKS Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  52.41  52.50  51.79  51.86 803,629
04/16/2014 52.19 52.46 52 52.38 759,591
04/15/2014 52.34 52.49 50.95 51.71 1,274,119
04/14/2014 52.44 52.8 51.79 52.14 1,146,731
04/11/2014 51.89 52.52 51.62 52.06 1,030,926
04/10/2014 53.91 53.91 51.99 52.18 1,597,133
04/09/2014 53.92 54.07 53.39 54 1,121,750
04/08/2014 53 54.12 52.64 53.73 1,507,029
04/07/2014 54.03 54.09 52.71 52.99 1,618,523
04/04/2014 55.48 55.5 53.96 54.22 1,229,410
04/03/2014 55.42 55.6 54.99 55.29 934,279
04/02/2014 55.49 55.6 54.75 55.27 1,997,857
04/01/2014 54.79 55.58 54.73 55.18 1,577,260
03/31/2014 55.85 55.85 54.57 54.61 1,210,859
03/28/2014 55.3 56.22 55.18 55.6 1,121,952
03/27/2014 54.53 55.58 54.51 55.23 1,271,224
03/26/2014 55.72 55.97 54.5 54.73 1,086,579
03/25/2014 55.92 56.12 55.11 55.36 869,307
03/24/2014 56.57 56.82 55.1 55.45 1,016,783
03/21/2014 56.91 57.3 56.42 56.51 1,299,770
03/20/2014 56.58 56.77 56.25 56.65 963,271
03/19/2014 57.11 57.46 56.3 56.63 753,921
03/18/2014 57.27 57.44 56.62 57.03 1,163,063
03/17/2014 56.75 57.39 56.52 57.26 1,383,976
03/14/2014 57.11 57.67 56.44 56.52 1,749,583
03/13/2014 57.38 57.85 56.901 57.15 2,230,943
03/12/2014 56.55 57.25 56 57.19 4,109,562
03/11/2014 55.25 57 54.51 56.67 5,183,929
03/10/2014 53.82 54.415 53.54 54.33 2,258,361
03/07/2014 53.98 54.5 53.46 53.6 1,540,446
03/06/2014 53.49 53.86 53.07 53.61 1,246,900
03/05/2014 54.07 54.07 53.34 53.36 1,129,388
03/04/2014 53.95 54.13 53.63 53.93 1,265,692
03/03/2014 53.22 53.56 52.65 53.19 891,654
02/28/2014 54.14 54.68 53.56 53.67 1,200,299
02/27/2014 54.45 54.86 53.59 54.11 1,153,548
02/26/2014 53.02 54.61 52.71 54.46 1,954,310
02/25/2014 51.94 53.01 51.73 52.66 1,501,615
02/24/2014 51.79 52 51.36 51.36 1,188,889
02/21/2014 51.5 51.86 51.08 51.67 1,155,794
02/20/2014 51.26 51.59 50.97 51.48 1,002,608
02/19/2014 51.77 51.92 51.19 51.21 1,378,220
02/18/2014 51.7 51.8795 51.15 51.8 1,275,820
02/14/2014 51.41 51.78 51.19 51.65 1,462,335
02/13/2014 50.79 51.91 50.66 51.45 1,888,671
02/12/2014 51.83 51.92 51.25 51.48 1,734,185
02/11/2014 52.13 52.13 51.539 51.7 2,413,266
02/10/2014 54.49 54.64 51.81 51.87 4,830,158
02/07/2014 51 51.48 49.66 51.1 2,952,667
02/06/2014 50.55 51.52 50.23 50.79 1,881,463
02/05/2014 49.95 50.77 49.58 50.21 1,467,358
02/04/2014 51.13 51.29 50.11 50.17 2,749,461
02/03/2014 52.31 52.38 50.18 50.76 1,634,943
01/31/2014 52.6 53.077 52.4 52.5 1,744,104
01/30/2014 52.62 53.87 52.62 53.5 2,531,510
01/29/2014 51.52 51.8 50.8 50.88 1,318,247
01/28/2014 51.87 52.21 51.63 51.99 1,469,556
01/27/2014 52.72 52.83 51.58 51.85 1,739,765
01/24/2014 53.35 53.35 52.41 52.43 2,058,073
01/23/2014 52.42 53.42 52.28 53.4 1,720,394
01/22/2014 53.46 54.23 53.24 53.92 2,322,861
01/21/2014 54.13 54.4 52.74 52.96 1,504,398
01/17/2014 54.32 54.49 53.52 53.6 1,747,317
01/16/2014 56.39 56.39 54.39 54.42 2,021,572
01/15/2014 56.6 57.089 56.26 56.39 2,151,658
01/14/2014 54.33 55.34 54.12 55.25 1,750,898
01/13/2014 56.74 56.74 54.25 54.26 2,746,404
01/10/2014 57.52 57.68 56.6 56.76 1,595,842
01/09/2014 57.92 58.38 57.28 57.34 1,611,621
01/08/2014 58.46 58.87 58 58.22 1,344,178
01/07/2014 57.82 58.74 57.63 58.58 1,192,901
01/06/2014 57.64 58.17 57.5599 57.82 885,701
01/03/2014 57.7 58.42 57.51 57.59 788,463
01/02/2014 58 58.36 57.53 57.68 656,791
12/31/2013 57.73 58.37 57.73 58.1 518,304
12/30/2013 57.49 57.98 57.36 57.67 666,404
12/27/2013 57.8 57.99 57.35 57.53 416,229
12/26/2013 57.5 58 57.27 57.67 750,738
12/24/2013 57.33 57.855 57.31 57.55 267,254
12/23/2013 57.4 57.55 57.06 57.22 625,475
12/20/2013 55.96 57.42 55.94 57.11 1,685,950
12/19/2013 56.51 56.62 55.97 56.06 1,115,281
12/18/2013 55.64 56.6 55.39 56.51 1,682,866
12/17/2013 55.92 56.16 55 55.3 1,488,037
12/16/2013 55.8 56.13 55.25 55.85 1,293,194
12/13/2013 55.77 56.26 55.39 55.66 844,058
12/12/2013 56.08 56.36 55.71 55.78 883,743
12/11/2013 56.01 56.675 55.94 56.13 1,347,491
12/10/2013 55.48 56.06 55.11 56.04 1,058,787
12/09/2013 55.26 55.755 55.26 55.6 763,604
12/06/2013 55.16 55.42 54.94 55.21 777,311
12/05/2013 54.46 55.15 54.23 54.75 1,292,725
12/04/2013 55.07 55.51 54.05 54.48 1,516,207
12/03/2013 56.5 56.65 55.29 55.49 1,241,397
12/02/2013 56.71 57.18 56.31 56.64 1,311,836
11/29/2013 56.59 57.09 56.48 56.52 414,006
11/27/2013 56.43 56.59 56.16 56.41 708,742
11/26/2013 56.24 56.57 56.05 56.26 681,962
11/25/2013 55.66 56.24 55.17 56.21 898,340
11/22/2013 55.38 56.08 55.17 55.44 1,038,609
11/21/2013 54.81 55.24 54.0103 55.21 1,465,156
11/20/2013 55.91 56.02 54.65 54.9 2,805,022
11/19/2013 56.5 58.4 55.95 56.14 3,602,562
11/18/2013 56.17 56.72 55.848 56.37 2,262,633
11/15/2013 55.61 55.88 55.12 55.83 1,419,462
11/14/2013 55.5 55.84 54.79 55.61 1,029,976
11/13/2013 54.09 55.52 53.76 55.48 1,976,447
11/12/2013 54.73 55.09 54.24 54.75 1,179,681
11/11/2013 54 54.88 53.515 54.86 972,777
11/08/2013 53.53 54.13 53.5 54.11 752,089
11/07/2013 54.32 54.86 53.43 53.44 1,132,752
11/06/2013 54.25 54.4291 53.74 53.99 524,732
11/05/2013 53.74 54.29 53.42 54.13 739,972
11/04/2013 53.61 54.36 53.61 54.05 1,189,727
11/01/2013 53.19 53.76 53.02 53.56 521,079
10/31/2013 53.38 53.52 52.93 53.21 691,813
10/30/2013 53.35 53.91 53.15 53.39 982,176
10/29/2013 52.87 53.54 52.72 53.5 1,075,759
10/28/2013 52.6 53.23 52.55 52.81 1,201,510
10/25/2013 51.73 52.56 51.38 52.46 1,191,835
10/24/2013 51.2 51.61 50.305 51.45 1,901,945
10/23/2013 51.69 51.968 51.31 51.72 1,150,002
10/22/2013 51.45 52 51.305 51.79 1,474,473
10/21/2013 52.57 52.71 51.13 51.42 2,247,498
10/18/2013 52.17 52.65 52.15 52.57 1,750,058
10/17/2013 51.81 52.2 51.29 52.05 1,766,160
10/16/2013 51.82 52.44 51.76 52.04 1,139,732
10/15/2013 51.83 51.93 51.18 51.45 1,215,922
10/14/2013 52.15 52.22 51.38 51.87 1,424,333
10/11/2013 52.35 52.58 51.98 52.57 785,085
10/10/2013 52.14 52.54 52.09 52.43 714,956
10/09/2013 51.73 51.8 50.97 51.52 1,218,746
10/08/2013 53.04 53.04 51.67 51.7 1,359,273
10/07/2013 53.35 53.62 52.93 52.95 919,051
10/04/2013 53.45 54.07 53.2925 53.89 791,462
10/03/2013 53.84 53.87 52.88 53.37 854,450
10/02/2013 53.5 53.78 52.97 53.75 880,917
10/01/2013 53.31 54.045 53.31 53.9 1,200,048
09/30/2013 52.9 53.44 52.7 53.38 1,281,448
09/27/2013 52.25 53.5 52.11 53.49 2,060,765
09/26/2013 52.19 52.84 52.0775 52.29 2,570,084
09/25/2013 52.6 52.86 52.1 52.18 1,155,417
09/24/2013 52.75 53.29 52.54 52.55 1,204,277
09/23/2013 52.65 52.995 52.42 52.84 1,330,619
09/20/2013 53.47 53.53 52.53 52.77 1,973,350
09/19/2013 53.02 53.64 52.93 53.21 2,699,351
09/18/2013 51.48 52.87 51.31 52.71 2,643,820
09/17/2013 50.84 51.29 50.49 50.87 1,786,456
09/16/2013 52.54 52.54 50.66 50.88 1,882,529
09/13/2013 50.18 50.61 50.13 50.55 850,900
09/12/2013 50.59 50.97 50.04 50.08 1,387,425
09/11/2013 50.35 50.68 50.29 50.57 1,067,279
09/10/2013 49.58 50.8 49.54 50.58 2,209,239
09/09/2013 48.95 49.76 48.82 49.45 2,123,005
09/06/2013 48.38 49.27 47.752 48.71 2,266,074
09/05/2013 47.85 48.42 47.79 48.34 2,034,323
09/04/2013 47.22 48 47.1023 47.79 1,943,768
09/03/2013 46.74 47.25 46.48 46.97 2,201,121
08/30/2013 46.98 46.98 46.3 46.41 1,479,297
08/29/2013 46.24 47 46.15 46.88 1,568,277
08/28/2013 46.51 46.7 46.225 46.24 1,833,621
08/27/2013 46.56 46.7364 46.04 46.58 2,166,127
08/26/2013 46.57 47.01 46.43 46.88 2,149,912
08/23/2013 46.15 46.49 45.67 46.33 3,051,944
08/22/2013 46.3 47.05 46.19 46.49 1,895,549
08/21/2013 46.58 47.39 46.25 46.27 3,543,521
08/20/2013 47.34 48.45 46.31 46.64 8,303,322
08/19/2013 49.93 50.97 49.9 50.59 2,648,756
08/16/2013 51.05 51.14 49.99 49.99 1,641,918
08/15/2013 51.14 51.54 51 51.41 1,533,628
08/14/2013 51.81 52.04 51.49 51.68 1,025,276
08/13/2013 51.4 52.07 50.62 52 1,953,665
08/12/2013 51.53 52.13 51.27 51.74 926,192
08/09/2013 52 52.25 51.55 51.72 1,325,349
08/08/2013 51.88 52.36 51.2 52 1,385,492
08/07/2013 52.31 52.53 51.39 51.55 1,766,060
08/06/2013 53.28 53.28 52.35 52.62 1,042,426
08/05/2013 53.23 53.87 53.1 53.5 907,163
08/02/2013 52.58 53.23 52.17 53.2 628,973
08/01/2013 51.6 52.74 51.53 52.58 1,314,110
07/31/2013 51.48 51.94 51.16 51.41 827,447
07/30/2013 51.76 51.83 50.93 51.4 1,093,220
07/29/2013 51.62 52.07 51.5 51.73 840,053
07/26/2013 51.2 51.95 50.99 51.82 1,028,760
07/25/2013 50.92 51.47 50.7 51.43 917,589
07/24/2013 51.16 51.2499 50.31 50.6 632,571
07/23/2013 51.7 51.7 50.73 50.97 874,243
07/22/2013 51.69 51.75 51.16 51.69 1,310,888
07/19/2013 50.81 51.04 50.67 50.7 733,095
07/18/2013 50.51 51.14 50.46 50.98 815,489
07/17/2013 50.87 50.87 50.24 50.41 680,955
07/16/2013 51.12 51.36 50.49 50.59 1,116,186
07/15/2013 50.85 51.19 50.72 50.97 651,477
07/12/2013 50.39 50.7 50.3 50.66 773,014
07/11/2013 50.27 50.99 50.19 50.39 1,775,866
07/10/2013 49.26 49.85 48.92 49.83 1,671,102
07/09/2013 49.44 49.61 48.67 49.25 2,420,257
07/08/2013 49.99 50.5985 49.87 50.04 1,231,382
07/05/2013 49.76 49.89 49.06 49.8 758,955
07/03/2013 49.29 49.45 48.74 49.41 878,772
07/02/2013 49.88 50.17 48.75 49.33 2,082,647
07/01/2013 50.59 50.95 49.855 49.99 1,621,073
06/28/2013 50.28 50.62 49.55 50.06 2,206,933
06/27/2013 50.94 51.36 50.81 51.09 683,507
06/26/2013 50.84 51.19 50.25 50.8 1,039,598
06/25/2013 50.62 50.77 50.03 50.46 1,007,372
06/24/2013 49.9 50.51 49.26 50.08 896,055
06/21/2013 50.43 50.64 49.64 50.23 2,233,974
06/20/2013 51.21 51.24 50.23 50.31 929,703
06/19/2013 52.01 52.6452 51.71 51.73 705,127
06/18/2013 51.59 52.04 51.43 51.98 541,085
06/17/2013 51.66 51.8 51.125 51.57 807,537
06/14/2013 51.28 51.84 51.03 51.26 845,766
06/13/2013 50.65 51.29 50.2 51.26 1,317,751
06/12/2013 51.96 52.095 50.61 50.69 992,296
06/11/2013 51.82 52.02 51.29 51.53 788,759
06/10/2013 52.39 52.68 51.86 52.24 874,268
06/07/2013 51.68 52.24 51.41 52.18 874,231
06/06/2013 51.55 51.61 50.935 51.6 1,125,378
06/05/2013 52.2 52.35 51.24 51.59 1,974,172
06/04/2013 52.29 52.81 52.2 52.44 1,207,809
06/03/2013 52.34 52.54 51.84 52.38 1,058,239
05/31/2013 52.14 52.85 51.923 52.34 1,316,511
05/30/2013 51.96 52.5 51.81 52.29 1,427,934
05/29/2013 51.26 52.05 51.11 51.96 949,091
05/28/2013 52.27 52.55 51.57 51.61 1,099,338
05/24/2013 51.76 51.9 51.02 51.68 919,415
05/23/2013 51.27 52.79 51.15 52.45 1,518,560
05/22/2013 52.06 53.11 51.82 52.05 2,601,917
05/21/2013 52.12 54.25 51.49 52.75 2,765,865
05/20/2013 52.18 52.3694 51.22 52.21 2,074,661
05/17/2013 52.43 52.58 51.95 52.1 1,053,450
05/16/2013 52.96 53 52.12 52.35 844,107
05/15/2013 52.31 53.1 52.24 52.98 943,830
05/14/2013 52.13 52.53 52.01 52.53 991,808
05/13/2013 52.43 52.5 51.9212 52.1 1,220,519
05/10/2013 51.07 52.42 50.5906 52.31 1,499,494
05/09/2013 51.58 51.84 51.18 51.24 1,155,436
05/08/2013 51.06 51.55 50.84 51.54 1,197,068
05/07/2013 50.06 51.14 49.9625 51.09 1,238,630
05/06/2013 49.69 50.0399 49.36 49.94 853,184
05/03/2013 49.18 50.16 49.14 49.76 1,422,438
05/02/2013 47.8 48.95 47.8 48.65 1,301,174
05/01/2013 47.88 48.47 47.74 47.81 1,597,852
04/30/2013 47.81 48.365 47.63 48.1 1,296,507
04/29/2013 48.06 48.43 47.84 48.04 1,439,567
04/26/2013 47.6 47.8 47.3 47.6 1,206,531
04/25/2013 47.34 48.02 47.31 47.81 1,643,472
04/24/2013 47.33 47.6575 46.67 47 1,029,168
04/23/2013 47.35 47.83 47.08 47.27 1,239,167
04/22/2013 47.14 47.22 46.45 47.04 1,361,923
04/19/2013 47.3 47.38 46.82 47 1,737,239
04/18/2013 47.77 47.94 46.72 46.95 1,107,452
04/17/2013 48.17 48.28 47.14 47.6 1,196,809
04/16/2013 48.34 48.5 47.88 48.48 960,550
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 your brokers before you trade


Want to trade FX?