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
2018-10-18 34.44 34.56 33.80 34.46 149,635
2018-10-17 33.52 34.05 33.39 33.845 140,449
2018-10-16 33.97 34.27 33.96 34.23 113,405
2018-10-15 33.93 34.18 33.845 33.85 144,548
2018-10-12 33.93 34.06 33.25 33.545 141,573
2018-10-11 34.30 34.45 33.29 33.375 127,199
2018-10-10 34.05 34.22 33.43 33.49 226,349
2018-10-09 33.98 33.98 33.44 33.505 103,006
2018-10-08 33.28 33.52 32.87 33.46 141,736
2018-10-05 33.30 33.30 32.66 33.25 213,880
2018-10-04 33.37 33.64 33.27 33.51 180,872
2018-10-03 34.02 34.29 33.91 34.10 136,200
2018-10-02 34.79 34.81 34.165 34.26 174,106
2018-10-01 35.04 35.61 35.04 35.32 118,151
2018-09-28 35.42 35.89 35.42 35.505 156,404
2018-09-27 35.81 35.93 35.61 35.775 132,123
2018-09-26 36.32 36.56 36.14 36.14 150,929
2018-09-25 36.68 37.03 36.68 36.82 77,927
2018-09-24 37.60 37.60 36.71 36.81 189,244
2018-09-21 37.84 38.14 37.84 37.87 129,440
2018-09-20 36.50 37.27 36.50 37.15 127,495
2018-09-19 37.53 37.62 37.20 37.40 71,860
2018-09-18 36.69 37.59 36.69 37.10 93,763
2018-09-17 36.78 37.22 36.42 36.95 142,704
2018-09-14 37.30 37.30 36.48 36.875 133,040
2018-09-13 37.55 37.62 37.04 37.185 130,608
2018-09-12 38.71 38.77 38.00 38.245 161,615
2018-09-11 39.48 39.58 38.80 39.47 166,990
2018-09-10 38.39 39.38 38.39 39.32 161,273
2018-09-07 38.25 38.78 37.97 38.11 130,288

» 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.