Quantcast

Historical Stock Prices

DKS 
$38.85
*  
0.99
2.48%
Get DKS Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 39.85 40.27 38.84 38.85 3,589,865
04/17/2019 40.4 40.77 39.56 39.84 1,728,130
04/16/2019 39.67 40.355 39.46 40.22 1,846,975
04/15/2019 40.48 40.72 39.58 39.64 3,604,968
04/12/2019 40.92 41.21 40.29 40.48 2,068,563
04/11/2019 41.18 41.18 40.57 40.69 2,393,197
04/10/2019 40.75 41.19 40.37 41.18 1,736,606
04/09/2019 40.35 40.81 40.23 40.57 1,894,046
04/08/2019 40.06 41 39.9 40.64 1,626,484
04/05/2019 39.78 40.511 39.74 40.18 3,123,179
04/04/2019 38.24 39.69 37.87 39.65 2,166,936
04/03/2019 38.73 38.73 38.13 38.27 1,448,896
04/02/2019 37.88 38.68 37.43 38.36 1,910,310
04/01/2019 37 37.9 36.78 37.88 1,968,606
03/29/2019 36.45 36.91 36.23 36.81 3,198,397
03/28/2019 36.7 37.43 36.22 36.38 4,852,953
03/27/2019 35.74 36.58 35.71 36.46 1,331,550
03/26/2019 35.07 35.82 34.655 35.69 1,943,837
03/25/2019 34.26 34.98 34.13 34.54 2,598,340
03/22/2019 35.09 35.31 34.34 34.35 1,708,453
03/21/2019 34.26 35.42 34.26 35.25 2,732,875
03/20/2019 35.01 35.26 34.21 34.39 1,821,742
03/19/2019 34.68 35.58 34.68 35.28 2,557,783
03/18/2019 34.01 34.7 33.71 34.61 2,290,556
03/15/2019 35.05 35.2 33.9 34.05 3,172,516
03/14/2019 35.71 35.96 34.88 34.98 3,769,670
03/13/2019 34.53 35.925 34.49 35.81 5,620,242
03/12/2019 35.64 36.98 34.1 34.61 15,179,620
03/11/2019 37.77 39.015 37.76 38.89 4,958,708
03/08/2019 37.52 37.97 37.17 37.85 2,409,485
03/07/2019 37.98 38.42 37.54 37.81 1,784,599
03/06/2019 38.46 38.91 38.09 38.18 1,436,466
03/05/2019 38.26 38.47 37.84 38.01 1,154,319
03/04/2019 39.19 39.3 37.74 38.09 1,739,754
03/01/2019 39.95 40.87 38.78 39 2,771,754
02/28/2019 39.28 39.72 38.83 39.06 1,789,980
02/27/2019 38.52 39.64 38.47 39.38 3,066,784
02/26/2019 37.9 38.46 37.72 38.22 1,637,330
02/25/2019 38.22 38.3262 37.59 37.76 1,291,186
02/22/2019 38.07 38.29 37.68 37.97 1,699,694
02/21/2019 37.86 38.28 37.71 37.87 1,195,694
02/20/2019 38.01 38.55 37.64 38.17 1,617,488
02/19/2019 37.34 38.23 37.25 37.88 1,847,677
02/15/2019 36.63 37.65 36.47 37.39 1,337,166
02/14/2019 36.41 37.09 35.6 36.37 2,329,807
02/13/2019 36.66 37.06 36.33 36.93 2,394,064
02/12/2019 35.84 37.03 35.51 36.5 3,535,185
02/11/2019 35.39 35.92 35.02 35.68 1,730,270
02/08/2019 35.71 36.09 35.14 35.31 1,582,055
02/07/2019 36.27 36.27 34.93 35.81 1,824,743
02/06/2019 36.85 37 36.12 36.48 1,304,209
02/05/2019 35.63 36.92 35.33 36.86 1,816,651
02/04/2019 35.06 35.65 34.88 35.53 1,295,046
02/01/2019 35.37 35.646 34.3401 35.25 1,511,028
01/31/2019 34.54 35.48 34.5269 35.31 1,682,052
01/30/2019 34.91 35.17 34.52 34.6 914,316
01/29/2019 34.98 35.26 34.56 34.83 1,112,214
01/28/2019 34.34 34.88 34.17 34.84 1,386,674
01/25/2019 34.68 35 34.34 34.62 1,227,958
01/24/2019 33.84 34.51 33.42 34.32 1,099,509
01/23/2019 34.16 34.3 33.35 33.71 1,708,702
01/22/2019 34.03 34.34 33.59 33.89 1,300,390
01/18/2019 33.89 34.45 33.46 34.25 1,439,497
*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