DICKS SPORTING GOODS Historical Stock Price

Below is the stock price history for Dicks Sporting Goods DKS. Data is recorded each day for the historical open, high, low, close and volume. The Dicks Sporting Goods stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dicks Sporting Goods Historical Stock Price

DateOpenHighLowCloseVolume
2020-05-29 35.35 36.16 34.64 36.04 370,230
2020-05-28 35.81 36.86 34.80 34.80 222,422
2020-05-27 35.19 36.58 34.56 36.47 310,952
2020-05-26 34.04 34.78 34.04 34.61 258,414
2020-05-22 31.38 32.155 30.82 32.155 253,545
2020-05-21 30.64 31.16 29.80 30.765 640,370
2020-05-20 29.75 29.99 29.04 29.08 417,252
2020-05-19 29.66 29.98 28.85 28.85 140,643
2020-05-18 30.13 30.13 29.38 29.53 242,826
2020-05-15 27.62 27.83 27.35 27.83 413,959
2020-05-14 26.29 27.30 26.17 27.21 432,947
2020-05-13 28.58 28.66 26.53 27.04 474,677
2020-05-12 29.58 29.73 28.46 28.71 361,575
2020-05-11 29.39 30.33 29.22 29.98 192,847
2020-05-08 28.76 29.86 28.54 29.73 104,214
2020-05-07 28.34 28.66 27.71 27.71 64,045
2020-05-06 27.43 27.97 27.33 27.89 66,398
2020-05-05 27.37 28.26 27.28 27.51 78,980
2020-05-04 27.09 27.38 26.61 27.23 229,721
2020-05-01 28.03 28.14 26.90 27.07 196,176
2020-04-30 30.36 30.41 29.34 29.48 85,976
2020-04-29 30.68 31.69 30.46 31.43 199,597
2020-04-28 29.32 29.71 28.46 29.21 172,457
2020-04-27 28.85 29.75 28.85 29.75 209,045
2020-04-24 26.70 27.82 26.44 27.52 172,134
2020-04-23 25.92 26.80 25.82 26.37 186,434
2020-04-22 26.27 26.57 25.57 25.74 190,027
2020-04-21 26.37 26.57 25.86 26.31 181,851
2020-04-20 25.82 26.92 25.63 26.62 302,735
2020-04-17 25.92 26.66 25.17 26.59 327,252

» More Dicks Sporting Goods Stock Price History

To see other companies like Dicks Sporting Goods (DKS), view our stock market today for news, and other data.